KissMeData/000670/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183200	5515228000	413500	413500	413500	413500	298
3	20250124	183100	5515228000	413500	413500	413500	413500	0
4	20250124	183000	5515228000	413500	413500	413500	413500	0
5	20250124	182900	5515228000	413500	413500	413500	413500	0
6	20250124	182800	5515228000	413500	413500	413500	413500	0
7	20250124	182700	5515228000	413500	413500	413500	413500	0
8	20250124	182600	5515228000	413500	413500	413500	413500	0
9	20250124	182500	5515228000	413500	413500	413500	413500	0
10	20250124	182400	5515228000	413500	413500	413500	413500	0
11	20250124	182300	5515228000	413500	413500	413500	413500	0
12	20250124	182200	5515228000	413500	413500	413500	413500	0
13	20250124	182100	5515228000	413500	413500	413500	413500	0
14	20250124	182000	5515228000	413500	413500	413500	413500	0
15	20250124	181900	5515228000	413500	413500	413500	413500	0
16	20250124	181800	5515228000	413500	413500	413500	413500	0
17	20250124	181700	5515228000	413500	413500	413500	413500	0
18	20250124	181600	5515228000	413500	413500	413500	413500	0
19	20250124	181500	5515228000	413500	413500	413500	413500	0
20	20250124	181400	5515228000	413500	413500	413500	413500	0
21	20250124	181300	5515228000	413500	413500	413500	413500	0
22	20250124	181200	5515228000	413500	413500	413500	413500	0
23	20250124	181100	5515228000	413500	413500	413500	413500	0
24	20250124	181000	5515228000	413500	413500	413500	413500	0
25	20250124	180900	5515228000	413500	413500	413500	413500	0
26	20250124	180800	5515228000	413500	413500	413500	413500	0
27	20250124	180700	5515228000	413500	413500	413500	413500	0
28	20250124	180600	5515228000	413500	413500	413500	413500	0
29	20250124	180500	5515228000	413500	413500	413500	413500	0
30	20250124	180400	5515228000	413500	413500	413500	413500	0
31	20250124	180300	5515228000	413500	413500	413500	413500	0
32	20250124	180200	5515228000	413500	413500	413500	413500	298
33	20250124	180100	5515228000	413500	413500	413500	413500	0
34	20250124	180000	5515228000	413500	413500	413500	413500	0
35	20250124	175900	5515228000	413500	413500	413500	413500	0
36	20250124	175800	5515228000	413500	413500	413500	413500	0
37	20250124	175700	5515228000	413500	413500	413500	413500	0
38	20250124	175600	5515228000	413500	413500	413500	413500	0
39	20250124	175500	5515228000	413500	413500	413500	413500	0
40	20250124	175400	5515228000	413500	413500	413500	413500	0
41	20250124	175300	5515228000	413500	413500	413500	413500	0
42	20250124	175200	5515228000	413500	413500	413500	413500	0
43	20250124	175100	5515228000	413500	413500	413500	413500	0
44	20250124	175000	5515228000	413500	413500	413500	413500	0
45	20250124	174900	5515228000	413500	413500	413500	413500	0
46	20250124	174800	5515228000	413500	413500	413500	413500	0
47	20250124	174700	5515228000	413500	413500	413500	413500	0
48	20250124	174600	5515228000	413500	413500	413500	413500	0
49	20250124	174500	5515228000	413500	413500	413500	413500	0
50	20250124	174400	5515228000	413500	413500	413500	413500	0
51	20250124	174300	5515228000	413500	413500	413500	413500	0
52	20250124	174200	5515228000	413500	413500	413500	413500	0
53	20250124	174100	5515228000	413500	413500	413500	413500	0
54	20250124	174000	5515228000	413500	413500	413500	413500	0
55	20250124	173900	5515228000	413500	413500	413500	413500	0
56	20250124	173800	5515228000	413500	413500	413500	413500	0
57	20250124	173700	5515228000	413500	413500	413500	413500	0
58	20250124	173600	5515228000	413500	413500	413500	413500	0
59	20250124	173500	5515228000	413500	413500	413500	413500	0
60	20250124	173400	5515228000	413500	413500	413500	413500	0
61	20250124	173300	5515228000	413500	413500	413500	413500	0
62	20250124	173200	5515228000	413500	413500	413500	413500	298
63	20250124	173100	5515228000	413500	413500	413500	413500	0
64	20250124	173000	5515228000	413500	413500	413500	413500	0
65	20250124	172900	5515228000	413500	413500	413500	413500	0
66	20250124	172800	5515228000	413500	413500	413500	413500	0
67	20250124	172700	5515228000	413500	413500	413500	413500	0
68	20250124	172600	5515228000	413500	413500	413500	413500	0
69	20250124	172500	5515228000	413500	413500	413500	413500	0
70	20250124	172400	5515228000	413500	413500	413500	413500	0
71	20250124	172300	5515228000	413500	413500	413500	413500	0
72	20250124	172200	5515228000	413500	413500	413500	413500	0
73	20250124	172100	5515228000	413500	413500	413500	413500	0
74	20250124	172000	5515228000	413500	413500	413500	413500	0
75	20250124	171900	5515228000	413500	413500	413500	413500	0
76	20250124	171800	5515228000	413500	413500	413500	413500	0
77	20250124	171700	5515228000	413500	413500	413500	413500	0
78	20250124	171600	5515228000	413500	413500	413500	413500	0
79	20250124	171500	5515228000	413500	413500	413500	413500	0
80	20250124	171400	5515228000	413500	413500	413500	413500	0
81	20250124	171300	5515228000	413500	413500	413500	413500	0
82	20250124	171200	5515228000	413500	413500	413500	413500	0
83	20250124	171100	5515228000	413500	413500	413500	413500	0
84	20250124	171000	5515228000	413500	413500	413500	413500	0
85	20250124	170900	5515228000	413500	413500	413500	413500	0
86	20250124	170800	5515228000	413500	413500	413500	413500	0
87	20250124	170700	5515228000	413500	413500	413500	413500	0
88	20250124	170600	5515228000	413500	413500	413500	413500	0
89	20250124	170500	5515228000	413500	413500	413500	413500	0
90	20250124	170400	5515228000	413500	413500	413500	413500	0
91	20250124	170300	5515228000	413500	413500	413500	413500	0
92	20250124	170200	5515228000	413500	413500	413500	413500	298
93	20250124	170100	5515228000	413500	413500	413500	413500	0
94	20250124	170000	5515228000	413500	413500	413500	413500	0
95	20250124	165900	5515228000	413500	413500	413500	413500	0
96	20250124	165800	5515228000	413500	413500	413500	413500	0
97	20250124	165700	5515228000	413500	413500	413500	413500	0
98	20250124	165600	5515228000	413500	413500	413500	413500	0
99	20250124	165500	5515228000	413500	413500	413500	413500	0
100	20250124	165400	5515228000	413500	413500	413500	413500	0
101	20250124	165300	5515228000	413500	413500	413500	413500	0
102	20250124	165200	5515228000	413500	413500	413500	413500	0
103	20250124	165100	5515228000	413500	413500	413500	413500	0
104	20250124	165000	5515228000	413500	413500	413500	413500	0
105	20250124	164900	5515228000	413500	413500	413500	413500	0
106	20250124	164800	5515228000	413500	413500	413500	413500	0
107	20250124	164700	5515228000	413500	413500	413500	413500	0
108	20250124	164600	5515228000	413500	413500	413500	413500	0
109	20250124	164500	5515228000	413500	413500	413500	413500	0
110	20250124	164400	5515228000	413500	413500	413500	413500	0
111	20250124	164300	5515228000	413500	413500	413500	413500	0
112	20250124	164200	5515228000	413500	413500	413500	413500	0
113	20250124	164100	5515228000	413500	413500	413500	413500	0
114	20250124	164000	5515228000	413500	413500	413500	413500	0
115	20250124	163900	5515228000	413500	413500	413500	413500	0
116	20250124	163800	5515228000	413500	413500	413500	413500	0
117	20250124	163700	5515228000	413500	413500	413500	413500	0
118	20250124	163600	5515228000	413500	413500	413500	413500	0
119	20250124	163500	5515228000	413500	413500	413500	413500	0
120	20250124	163400	5515228000	413500	413500	413500	413500	0
121	20250124	163300	5515228000	413500	413500	413500	413500	0
122	20250124	163200	5515228000	413500	413500	413500	413500	298
123	20250124	163100	5515228000	413500	413500	413500	413500	0
124	20250124	163000	5515228000	413500	413500	413500	413500	0
125	20250124	162900	5515228000	413500	413500	413500	413500	0
126	20250124	162800	5515228000	413500	413500	413500	413500	0
127	20250124	162700	5515228000	413500	413500	413500	413500	0
128	20250124	162600	5515228000	413500	413500	413500	413500	0
129	20250124	162500	5515228000	413500	413500	413500	413500	0
130	20250124	162400	5515228000	413500	413500	413500	413500	0
131	20250124	162300	5515228000	413500	413500	413500	413500	0
132	20250124	162200	5515228000	413500	413500	413500	413500	0
133	20250124	162100	5515228000	413500	413500	413500	413500	0
134	20250124	162000	5515228000	413500	413500	413500	413500	0
135	20250124	161900	5515228000	413500	413500	413500	413500	0
136	20250124	161800	5515228000	413500	413500	413500	413500	0
137	20250124	161700	5515228000	413500	413500	413500	413500	0
138	20250124	161600	5515228000	413500	413500	413500	413500	0
139	20250124	161500	5515228000	413500	413500	413500	413500	0
140	20250124	161400	5515228000	413500	413500	413500	413500	0
141	20250124	161300	5515228000	413500	413500	413500	413500	0
142	20250124	161200	5515228000	413500	413500	413500	413500	0
143	20250124	161100	5515228000	413500	413500	413500	413500	0
144	20250124	161000	5515228000	413500	413500	413500	413500	0
145	20250124	160900	5515228000	413500	413500	413500	413500	0
146	20250124	160800	5515228000	413500	413500	413500	413500	0
147	20250124	160700	5515228000	413500	413500	413500	413500	0
148	20250124	160600	5515228000	413500	413500	413500	413500	0
149	20250124	160500	5515228000	413500	413500	413500	413500	0
150	20250124	160400	5515228000	413500	413500	413500	413500	0
151	20250124	160300	5515228000	413500	413500	413500	413500	0
152	20250124	160200	5515228000	413500	413500	413500	413500	298
153	20250124	160100	5515228000	413500	413500	413500	413500	0
154	20250124	160000	5515228000	413500	413500	413500	413500	0
155	20250124	155900	5515228000	413500	413500	413500	413500	0
156	20250124	155800	5515228000	413500	413500	413500	413500	0
157	20250124	155700	5515228000	413500	413500	413500	413500	0
158	20250124	155600	5515228000	413500	413500	413500	413500	0
159	20250124	155500	5515228000	413500	413500	413500	413500	0
160	20250124	155400	5515228000	413500	413500	413500	413500	0
161	20250124	155300	5515228000	413500	413500	413500	413500	0
162	20250124	155200	5515228000	413500	413500	413500	413500	0
163	20250124	155100	5515228000	413500	413500	413500	413500	0
164	20250124	155000	5515228000	413500	413500	413500	413500	0
165	20250124	154900	5515228000	413500	413500	413500	413500	0
166	20250124	154800	5515228000	413500	413500	413500	413500	0
167	20250124	154700	5515228000	413500	413500	413500	413500	0
168	20250124	154600	5515228000	413500	413500	413500	413500	0
169	20250124	154500	5515228000	413500	413500	413500	413500	0
170	20250124	154400	5515228000	413500	413500	413500	413500	0
171	20250124	154300	5515228000	413500	413500	413500	413500	0
172	20250124	154200	5515228000	413500	413500	413500	413500	0
173	20250124	154100	5515228000	413500	413500	413500	413500	0
174	20250124	154000	5515228000	413500	413500	413500	413500	0
175	20250124	153900	5515228000	413500	413500	413500	413500	0
176	20250124	153800	5515228000	413500	413500	413500	413500	0
177	20250124	153700	5515228000	413500	413500	413500	413500	0
178	20250124	153600	5515228000	413500	413500	413500	413500	0
179	20250124	153500	5515228000	413500	413500	413500	413500	0
180	20250124	153400	5515228000	413500	413500	413500	413500	0
181	20250124	153300	5515228000	413500	413500	413500	413500	0
182	20250124	153200	5515228000	413500	413500	413500	413500	298
183	20250124	153100	5515228000	413500	413500	413500	413500	0
184	20250124	153000	5515228000	413500	413500	413500	413500	298
185	20250124	152900	5392005000	413000	413000	413000	413000	0
186	20250124	152800	5392005000	413000	413000	413000	413000	0
187	20250124	152700	5392005000	413000	413000	413000	413000	0
188	20250124	152600	5392005000	413000	413000	413000	413000	0
189	20250124	152500	5392005000	413000	413000	413000	413000	0
190	20250124	152400	5392005000	413000	413000	413000	413000	0
191	20250124	152300	5392005000	413000	413000	413000	413000	0
192	20250124	152200	5392005000	413000	413000	413000	413000	0
193	20250124	152100	5392005000	413000	413000	413000	413000	0
194	20250124	152000	5392005000	413000	413000	413000	413000	0
195	20250124	151900	5392005000	413000	414000	414000	413000	27
196	20250124	151800	5380839000	414500	414500	415000	414500	50
197	20250124	151700	5360112000	414500	415000	415000	414500	230
198	20250124	151600	5264665000	415000	412500	415000	412000	138
199	20250124	151500	5207689500	413000	413000	413000	412500	10
200	20250124	151400	5203560000	413000	413000	413000	413000	15
201	20250124	151300	5197365000	413500	413500	413500	413500	10
202	20250124	151200	5193230000	415000	413000	415000	412000	46
203	20250124	151100	5174233000	415000	413500	415000	410000	157
204	20250124	151000	5109497500	413500	413500	413500	413500	36
205	20250124	150900	5094611500	414000	414000	415000	414000	23
206	20250124	150800	5085086000	414000	414000	414500	414000	42
207	20250124	150700	5067694000	414000	414000	414500	414000	40
208	20250124	150600	5051129500	414000	414500	414500	414000	26
209	20250124	150500	5040360500	413500	413500	416500	413500	504
210	20250124	150400	4831207500	413500	413500	413500	412500	70
211	20250124	150300	4802288000	413000	411500	413500	411500	19
212	20250124	150200	4794448000	412000	413000	413000	409000	227
213	20250124	150100	4701279500	413000	413000	413000	413000	1
214	20250124	150000	4700866500	413000	414500	414500	413000	39
215	20250124	145900	4684735500	414000	414000	414000	414000	74
216	20250124	145800	4654099500	414000	415000	415000	414000	53
217	20250124	145700	4632122000	415000	415000	415000	414500	22
218	20250124	145600	4622993500	415000	415000	415000	415000	20
219	20250124	145500	4614693500	415000	415000	417000	414500	151
220	20250124	145400	4551952500	415000	417000	417000	415000	144
221	20250124	145300	4492042500	416500	419000	419500	416500	147
222	20250124	145200	4430587500	420000	420000	421000	420000	79
223	20250124	145100	4397393500	420000	420000	420000	420000	26
224	20250124	145000	4386473500	420000	420000	420000	420000	11
225	20250124	144900	4381853500	420000	419000	420000	419000	35
226	20250124	144800	4367159500	419000	420000	420000	419000	42
227	20250124	144700	4349541500	420000	419500	420000	419500	61
228	20250124	144600	4323947000	420000	419500	420000	419500	19
229	20250124	144500	4315971000	419500	419500	419500	419500	18
230	20250124	144400	4308420000	419000	419000	419000	419000	13
231	20250124	144300	4302973000	419000	419000	419000	419000	4
232	20250124	144200	4301297000	419000	418000	419000	418000	31
233	20250124	144100	4288325000	418000	418000	418000	418000	14
234	20250124	144000	4282473000	417500	417000	417500	417000	36
235	20250124	143900	4267453000	417500	417000	417500	417000	13
236	20250124	143800	4262026500	417000	417500	417500	417000	23
237	20250124	143700	4252435000	417500	417500	417500	417500	23
238	20250124	143600	4242832500	417500	416500	417500	416500	23
239	20250124	143500	4233235000	417000	416000	417000	416000	24
240	20250124	143400	4223245500	416500	418000	419500	416500	412
241	20250124	143300	4051130500	418000	419000	419500	418000	106
242	20250124	143200	4006757500	419500	419500	419500	418500	91
243	20250124	143100	3968640000	419500	418500	420000	418500	22
244	20250124	143000	3959419000	418500	419500	419500	418500	32
245	20250124	142900	3946010500	420000	422000	422000	420000	59
246	20250124	142800	3921178000	422000	418000	423500	418000	316
247	20250124	142700	3788397000	418000	418000	418000	418000	12
248	20250124	142600	3783381000	417500	417500	417500	417500	1
249	20250124	142500	3782963500	417500	417500	417500	417500	12
250	20250124	142400	3777953500	417000	417500	417500	416500	49
251	20250124	142300	3757512000	417500	418500	418500	417500	46
252	20250124	142200	3738274500	418500	419000	419000	418500	36
253	20250124	142100	3723207000	419000	418500	419000	418000	96
254	20250124	142000	3683067000	418500	418500	419000	418500	76
255	20250124	141900	3651257000	418500	417500	418500	417500	36
256	20250124	141800	3636212000	417500	416000	417500	416000	40
257	20250124	141700	3619534000	416000	416000	416000	416000	16
258	20250124	141600	3612878000	415500	415500	415500	415500	16
259	20250124	141500	3606230000	415000	415000	415500	415000	23
260	20250124	141400	3596683500	415000	415000	415000	415000	4
261	20250124	141300	3595023500	415000	414500	415000	414500	29
262	20250124	141200	3582994500	415000	415000	415000	415000	19
263	20250124	141100	3575109500	415000	415000	415000	415000	38
264	20250124	141000	3559339500	415000	414500	415000	414500	34
265	20250124	140900	3545230000	414500	414500	414500	414000	11
266	20250124	140800	3540671500	414500	414500	414500	414500	15
267	20250124	140700	3534454000	414500	414500	415000	414500	25
268	20250124	140600	3524091000	414500	414000	414500	414000	19
269	20250124	140500	3516221500	414000	414000	414000	414000	13
270	20250124	140400	3510839500	414000	414000	414000	414000	17
271	20250124	140300	3503801500	414000	414000	414000	414000	16
272	20250124	140200	3497177500	414000	413000	414000	413000	16
273	20250124	140100	3490560500	413000	413500	413500	413000	6
274	20250124	140000	3488080000	413500	413500	413500	413500	16
275	20250124	135900	3481464000	413500	413500	413500	413500	21
276	20250124	135800	3472780500	413500	413000	413500	413000	13
277	20250124	135700	3467410000	413000	413000	413000	413000	8
278	20250124	135600	3464106000	412000	412000	412000	412000	25
279	20250124	135500	3453806000	412000	413000	413000	412000	15
280	20250124	135400	3447616000	413000	412500	413000	412500	18
281	20250124	135300	3440187500	412500	412500	412500	412000	19
282	20250124	135200	3432353500	412500	412000	412500	411500	10
283	20250124	135100	3428235500	412500	412000	412500	411000	16
284	20250124	135000	3421651000	412000	412000	412000	411500	14
285	20250124	134900	3415884000	412000	412000	412000	412000	10
286	20250124	134800	3411764000	412000	412000	412000	412000	8
287	20250124	134700	3408468000	412000	412000	412000	412000	9
288	20250124	134600	3404760000	412000	411500	412000	411500	7
289	20250124	134500	3401879000	411500	411000	411500	411000	16
290	20250124	134400	3395300000	411000	410500	411000	410500	12
291	20250124	134300	3390370500	410000	410000	410000	410000	1
292	20250124	134200	3389960500	410000	410000	410000	410000	0
293	20250124	134100	3389960500	410000	410000	410000	410000	3
294	20250124	134000	3388730500	410000	410000	410000	410000	5
295	20250124	133900	3386680500	409500	409500	409500	409500	1
296	20250124	133800	3386271000	409500	409000	409500	409000	14
297	20250124	133700	3380544000	409000	409000	409000	409000	3
298	20250124	133600	3379317000	409000	409000	409000	409000	16
299	20250124	133500	3372773000	409000	409000	409000	409000	0
300	20250124	133400	3372773000	409000	409000	409000	409000	4
301	20250124	133300	3371137000	409000	409000	409000	409000	13
302	20250124	133200	3365820000	409000	409000	409000	409000	14
303	20250124	133100	3360094000	409000	410000	410000	405500	195
304	20250124	133000	3280486500	410500	410500	410500	410500	0
305	20250124	132900	3280486500	410500	410500	410500	410500	0
306	20250124	132800	3280486500	410500	410500	410500	410500	3
307	20250124	132700	3279255000	410500	412000	412000	410500	68
308	20250124	132600	3251304000	412000	411500	412000	411500	8
309	20250124	132500	3248009000	411500	411500	411500	411500	12
310	20250124	132400	3243071000	411000	411000	411000	411000	0
311	20250124	132300	3243071000	411000	411000	411500	411000	11
312	20250124	132200	3238547500	410500	410500	410500	410500	0
313	20250124	132100	3238547500	410500	410500	410500	410500	1
314	20250124	132000	3238137000	410500	410500	410500	410500	1
315	20250124	131900	3237726500	410500	410500	410500	410500	2
316	20250124	131800	3236905500	410500	410500	410500	410500	0
317	20250124	131700	3236905500	410500	410500	410500	410500	11
318	20250124	131600	3232390000	410500	410500	410500	410500	1
319	20250124	131500	3231979500	410000	410000	410500	410000	13
320	20250124	131400	3226649000	410000	410000	410000	410000	0
321	20250124	131300	3226649000	410000	410000	410000	410000	5
322	20250124	131200	3224599000	410000	410000	410000	410000	2
323	20250124	131100	3223779000	410000	410000	410000	410000	12
324	20250124	131000	3218859000	410000	410500	410500	410000	32
325	20250124	130900	3205736000	410000	414000	414000	410000	165
326	20250124	130800	3137755000	414000	412500	414000	412500	33
327	20250124	130700	3124138500	412500	412500	412500	412500	0
328	20250124	130600	3124138500	412500	412500	412500	412500	4
329	20250124	130500	3122488500	412500	412500	412500	412500	1
330	20250124	130400	3122076000	412500	412500	412500	412500	0
331	20250124	130300	3122076000	412500	412000	413500	412000	30
332	20250124	130200	3109711000	413000	414000	414000	413000	31
333	20250124	130100	3096897000	413500	413000	414000	413000	9
334	20250124	130000	3093178000	413000	413000	413000	412500	13
335	20250124	125900	3087812500	413000	411500	414000	411500	148
336	20250124	125800	3026802500	411500	410500	411500	410500	12
337	20250124	125700	3021875500	410000	410000	410500	410000	32
338	20250124	125600	3008754500	410000	409500	410000	409500	25
339	20250124	125500	2998514500	409500	409500	409500	409000	31
340	20250124	125400	2985830500	409500	409500	409500	409500	7
341	20250124	125300	2982964000	409000	409000	409500	409000	7
342	20250124	125200	2980100500	409000	408000	409000	408000	2
343	20250124	125100	2979283500	409000	409000	409000	409000	15
344	20250124	125000	2973148500	409000	409000	409000	409000	13
345	20250124	124900	2967831500	409000	409000	409000	409000	5
346	20250124	124800	2965786500	409000	409000	409000	409000	9
347	20250124	124700	2962105500	409000	409000	409000	409000	6
348	20250124	124600	2959651500	409000	409000	409000	409000	7
349	20250124	124500	2956788500	409000	409000	409000	409000	3
350	20250124	124400	2955561500	409000	408500	409000	408500	8
351	20250124	124300	2952291000	408500	408500	408500	408500	0
352	20250124	124200	2952291000	408500	408500	408500	408500	7
353	20250124	124100	2949431500	408500	408500	408500	408500	8
354	20250124	124000	2946163500	408500	408500	408500	408500	5
355	20250124	123900	2944121000	408500	408500	408500	408500	7
356	20250124	123800	2941261500	408500	408000	408500	408000	18
357	20250124	123700	2933912000	408000	408000	408000	408000	0
358	20250124	123600	2933912000	408000	408000	408000	408000	6
359	20250124	123500	2931464000	408000	408000	408000	408000	12
360	20250124	123400	2926568000	408000	408000	408000	408000	0
361	20250124	123300	2926568000	408000	408000	408000	408000	4
362	20250124	123200	2924936000	408000	408000	408000	408000	0
363	20250124	123100	2924936000	408000	408000	408000	408000	5
364	20250124	123000	2922896000	408000	408000	408000	408000	1
365	20250124	122900	2922488000	407500	407500	407500	407500	0
366	20250124	122800	2922488000	407500	407000	407500	407000	25
367	20250124	122700	2912309500	407000	407000	407000	407000	0
368	20250124	122600	2912309500	407000	407000	407000	406500	7
369	20250124	122500	2909461500	407000	408000	408000	407000	23
370	20250124	122400	2900097500	408000	408000	408000	408000	4
371	20250124	122300	2898465500	408000	408000	408000	408000	1
372	20250124	122200	2898057500	408000	408000	408000	407500	54
373	20250124	122100	2876046500	408000	408000	408000	408000	4
374	20250124	122000	2874414500	408000	408000	408000	408000	4
375	20250124	121900	2872782500	408000	408000	408000	408000	8
376	20250124	121800	2869518500	408000	408000	408000	408000	10
377	20250124	121700	2865438500	408000	408000	408000	408000	5
378	20250124	121600	2863398500	408000	408000	408000	408000	7
379	20250124	121500	2860542500	408000	408000	408000	408000	6
380	20250124	121400	2858094500	408000	407500	408000	407500	6
381	20250124	121300	2855647500	407500	407000	407500	407000	11
382	20250124	121200	2851168500	407000	407000	407000	407000	4
383	20250124	121100	2849540500	407000	407000	407000	407000	6
384	20250124	121000	2847098500	406500	406500	406500	406500	0
385	20250124	120900	2847098500	406500	406500	406500	406500	2
386	20250124	120800	2846285500	406500	406500	406500	406500	1
387	20250124	120700	2845879000	406500	406500	406500	406500	3
388	20250124	120600	2844659500	406500	407000	407000	406500	17
389	20250124	120500	2837745500	407000	407000	407000	407000	10
390	20250124	120400	2833675500	407000	407500	407500	407000	35
391	20250124	120300	2819427000	407500	408000	408000	407500	26
392	20250124	120200	2808825000	408000	407500	408000	407500	7
393	20250124	120100	2805972000	407500	407500	407500	407500	11
394	20250124	120000	2801489500	407000	407000	407000	407000	30
395	20250124	115900	2789279500	406500	406500	407000	406500	55
396	20250124	115800	2766921500	406000	406000	406000	406000	0
397	20250124	115700	2766921500	406000	405500	406000	405500	17
398	20250124	115600	2760026500	405000	405000	405000	405000	1
399	20250124	115500	2759621500	405000	405000	405000	405000	5
400	20250124	115400	2757596500	405500	405500	405500	405500	41
401	20250124	115300	2740971000	405500	405500	405500	405500	9
402	20250124	115200	2737321500	405500	405500	405500	405500	11
403	20250124	115100	2732861000	405500	406000	406000	405500	11
404	20250124	115000	2728399500	405500	406000	406000	405500	52
405	20250124	114900	2707290500	406000	406000	406000	406000	0
406	20250124	114800	2707290500	406000	406000	406500	406000	45
407	20250124	114700	2689019000	406500	406500	406500	406500	31
408	20250124	114600	2676417500	407000	407000	407000	407000	28
409	20250124	114500	2665021500	408000	408000	408000	408000	0
410	20250124	114400	2665021500	408000	408000	408000	408000	8
411	20250124	114300	2661757500	408000	408000	408000	408000	4
412	20250124	114200	2660125500	408000	408000	408000	408000	9
413	20250124	114100	2656453500	408000	408000	408000	408000	0
414	20250124	114000	2656453500	408000	408500	408500	408000	35
415	20250124	113900	2642166000	408500	409000	410000	408500	27
416	20250124	113800	2631120000	410000	410000	410000	410000	8
417	20250124	113700	2627840000	410000	410000	410000	410000	16
418	20250124	113600	2621280000	410000	410000	410000	410000	3
419	20250124	113500	2620050000	410000	409000	410000	409000	37
420	20250124	113400	2604900000	409000	408500	409000	408500	25
421	20250124	113300	2594681000	408500	408000	408500	408000	9
422	20250124	113200	2591006500	408000	408000	408000	408000	4
423	20250124	113100	2589374500	408000	407500	408000	407500	14
424	20250124	113000	2583666000	408000	408000	408000	408000	6
425	20250124	112900	2581218000	407500	407500	407500	407500	6
426	20250124	112800	2578773000	407500	407500	407500	407500	5
427	20250124	112700	2576735500	407500	407500	407500	407500	9
428	20250124	112600	2573068000	407500	407500	407500	407500	6
429	20250124	112500	2570623000	407500	407500	408000	407500	28
430	20250124	112400	2559208000	407500	406500	407500	406000	32
431	20250124	112300	2546183500	406500	408000	408000	406500	44
432	20250124	112200	2528270000	408000	408000	408000	407500	9
433	20250124	112100	2524600500	408000	408000	408000	408000	8
434	20250124	112000	2521336500	408000	407500	408000	407500	11
435	20250124	111900	2516853500	407500	407000	407500	407000	49
436	20250124	111800	2496901500	407000	406500	407000	406500	12
437	20250124	111700	2492022000	406500	406500	406500	406500	0
438	20250124	111600	2492022000	406500	406500	406500	406000	10
439	20250124	111500	2487958000	406500	406500	406500	406500	6
440	20250124	111400	2485519000	406500	406500	406500	406500	9
441	20250124	111300	2481860500	406500	406500	406500	406500	15
442	20250124	111200	2475763000	406500	406500	406500	406500	4
443	20250124	111100	2474137000	406000	406000	406000	406000	21
444	20250124	111000	2465611000	406500	406500	406500	406000	11
445	20250124	110900	2461140000	406500	405500	406500	405500	77
446	20250124	110800	2429911500	405000	405000	405000	405000	3
447	20250124	110700	2428696500	405000	405000	405000	405000	18
448	20250124	110600	2421406500	405000	405000	405000	405000	27
449	20250124	110500	2410471500	404500	404000	404500	404000	26
450	20250124	110400	2399955000	404000	404000	404000	404000	3
451	20250124	110300	2398743000	404000	404000	404000	404000	3
452	20250124	110200	2397531000	404000	404500	404500	404000	6
453	20250124	110100	2395104500	404500	404500	404500	404500	11
454	20250124	110000	2390655000	405000	405000	405000	405000	6
455	20250124	105900	2388225000	404500	404500	404500	404500	16
456	20250124	105800	2381753000	404500	404500	404500	404500	11
457	20250124	105700	2377303500	404500	404500	404500	404500	0
458	20250124	105600	2377303500	404500	404500	404500	404500	9
459	20250124	105500	2373663000	404500	404000	404500	404000	6
460	20250124	105400	2371236500	404500	404500	404500	404500	4
461	20250124	105300	2369618500	404500	404500	404500	404500	6
462	20250124	105200	2367191500	405000	405000	405000	405000	0
463	20250124	105100	2367191500	405000	404500	405000	404500	43
464	20250124	105000	2349786500	404500	404500	404500	404500	5
465	20250124	104900	2347764000	403500	403500	403500	403500	0
466	20250124	104800	2347764000	403500	403500	403500	403500	0
467	20250124	104700	2347764000	403500	403000	403500	403000	53
468	20250124	104600	2326385500	402000	402000	402000	402000	0
469	20250124	104500	2326385500	402000	402000	402000	402000	2
470	20250124	104400	2325581500	401500	401500	401500	401500	5
471	20250124	104300	2323574000	401500	401500	401500	401500	0
472	20250124	104200	2323574000	401500	402000	403000	401500	58
473	20250124	104100	2300251500	402000	402500	402500	402000	49
474	20250124	104000	2280533500	403000	403000	403000	403000	33
475	20250124	103900	2267234500	403500	403500	403500	403500	33
476	20250124	103800	2253919000	404000	404000	404000	404000	2
477	20250124	103700	2253111000	404000	403500	404000	403500	3
478	20250124	103600	2251899500	404000	404000	404500	404000	24
479	20250124	103500	2242199500	404500	404500	404500	404500	0
480	20250124	103400	2242199500	404500	405000	405000	404500	6
481	20250124	103300	2239771500	403000	403000	403000	403000	0
482	20250124	103200	2239771500	403000	404000	404500	403000	262
483	20250124	103100	2133924500	404000	403000	404000	403000	37
484	20250124	103000	2118992000	403000	403000	403000	403000	3
485	20250124	102900	2117783000	403000	403500	403500	403000	12
486	20250124	102800	2112944500	403500	404500	404500	403500	57
487	20250124	102700	2089891000	405000	405000	405000	405000	10
488	20250124	102600	2085841000	405000	405000	405000	405000	2
489	20250124	102500	2085031000	405000	405000	405000	405000	4
490	20250124	102400	2083411000	405000	405000	405000	405000	6
491	20250124	102300	2080981000	404500	405500	405500	404500	43
492	20250124	102200	2063572000	405000	405000	405000	405000	0
493	20250124	102100	2063572000	405000	405000	405000	405000	9
494	20250124	102000	2059927000	404500	404500	404500	404500	0
495	20250124	101900	2059927000	404500	404500	404500	404500	2
496	20250124	101800	2059118000	404500	404500	404500	404500	1
497	20250124	101700	2058713500	404500	404500	404500	404500	0
498	20250124	101600	2058713500	404500	404500	404500	404500	51
499	20250124	101500	2038084000	404500	404500	404500	404500	1
500	20250124	101400	2037679500	404500	403500	404500	403500	18
501	20250124	101300	2030415500	402500	404000	404000	402500	104
502	20250124	101200	1988506000	404000	404000	404000	404000	11
503	20250124	101100	1984062000	404000	404000	404000	404000	5
504	20250124	101000	1982042000	404500	404500	404500	404500	14
505	20250124	100900	1976379000	405000	405000	405000	405000	0
506	20250124	100800	1976379000	405000	405000	405500	404500	25
507	20250124	100700	1966256500	405500	405000	405500	405000	43
508	20250124	100600	1948840500	405000	403500	405000	403500	38
509	20250124	100500	1933487000	403500	404000	404000	403500	31
510	20250124	100400	1920977000	404000	403500	404000	403500	48
511	20250124	100300	1901603500	403000	402500	403000	402500	17
512	20250124	100200	1894753000	402500	402000	402500	402000	26
513	20250124	100100	1884292500	401500	401500	401500	401500	8
514	20250124	100000	1881080500	402000	402500	402500	402000	15
515	20250124	095900	1875047000	402000	401500	402000	401500	25
516	20250124	095800	1865009000	401000	401500	402500	401000	92
517	20250124	095700	1828015500	401000	401000	401000	401000	1
518	20250124	095600	1827614500	401000	399500	401000	399500	121
519	20250124	095500	1779193500	399000	399000	399000	399000	45
520	20250124	095400	1761238500	399500	399500	399500	399500	16
521	20250124	095300	1754846500	399500	399500	399500	399500	1
522	20250124	095200	1754447000	399500	399500	399500	399500	2
523	20250124	095100	1753648000	399500	398500	399500	398500	33
524	20250124	095000	1740477500	398500	398500	398500	398500	5
525	20250124	094900	1738485000	398000	398000	398000	398000	0
526	20250124	094800	1738485000	398000	399500	399500	398000	21
527	20250124	094700	1730113500	399000	398500	399500	398500	30
528	20250124	094600	1718139500	399000	398000	399000	398000	79
529	20250124	094500	1686651500	398000	398000	398500	397500	19
530	20250124	094400	1679090000	398000	400000	400000	398000	266
531	20250124	094300	1573022000	400000	400000	401000	400000	49
532	20250124	094200	1553420000	401000	401500	401500	401000	11
533	20250124	094100	1549004500	401500	404000	404000	401500	48
534	20250124	094000	1529671000	404000	406500	406500	404000	44
535	20250124	093900	1511853500	406500	406500	406500	405500	27
536	20250124	093800	1500890500	406500	406000	407000	406000	124
537	20250124	093700	1450475500	405500	407000	407000	405500	41
538	20250124	093600	1433817500	407000	407000	407000	407000	19
539	20250124	093500	1426084500	407000	406000	407000	406000	37
540	20250124	093400	1411047500	407000	406000	408000	406000	62
541	20250124	093300	1385792500	406000	406000	406000	405500	150
542	20250124	093200	1324893500	406000	403500	406000	403500	144
543	20250124	093100	1266631000	404000	405000	405000	404000	19
544	20250124	093000	1258950000	405000	403500	405000	403500	30
545	20250124	092900	1246822000	403500	402500	403500	402500	122
546	20250124	092800	1197665500	402000	401000	402000	400000	91
547	20250124	092700	1161202500	401000	401000	401000	401000	3
548	20250124	092600	1159999500	401000	400500	401500	400500	116
549	20250124	092500	1113487500	400000	400000	400000	400000	7
550	20250124	092400	1110687500	399000	399000	399000	399000	0
551	20250124	092300	1110687500	399000	400000	400000	399000	135
552	20250124	092200	1056779000	400000	399500	400000	399500	29
553	20250124	092100	1045184500	400000	400000	400000	400000	18
554	20250124	092000	1037984500	400000	400000	400000	400000	1
555	20250124	091900	1037584500	400000	400000	400000	400000	9
556	20250124	091800	1033984500	400000	401000	401000	400000	36
557	20250124	091700	1019568500	401500	401000	401500	401000	21
558	20250124	091600	1011145000	401500	402500	402500	401000	80
559	20250124	091500	979017500	402500	402500	402500	402500	1
560	20250124	091400	978615000	402000	403000	403000	402000	106
561	20250124	091300	935928500	402500	402000	402500	402000	22
562	20250124	091200	927077500	402000	401500	402000	401500	47
563	20250124	091100	908187000	401000	399500	401000	399500	46
564	20250124	091000	889779000	398500	399000	399500	398000	148
565	20250124	090900	830779000	399500	400000	400500	399500	95
566	20250124	090800	792795000	400000	401000	401000	400000	43
567	20250124	090700	775585500	401000	401500	403000	401000	50
568	20250124	090600	755503000	401500	400500	403000	400000	31
569	20250124	090500	743072000	400500	400000	404000	398000	164
570	20250124	090400	677547000	400000	402000	404000	398000	260
571	20250124	090300	573518500	402000	398500	404000	398000	237
572	20250124	090200	478706000	398500	399000	399000	395000	306
573	20250124	090100	357398000	399500	408000	408000	394500	377
574	20250124	090000	206015000	407500	401500	408000	401500	512