KissMeData/018670/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190500	2132998000	218000	218000	218000	218000	149
3	20250114	190400	2132998000	218000	218000	218000	218000	0
4	20250114	190300	2132998000	218000	218000	218000	218000	0
5	20250114	190200	2132998000	218000	218000	218000	218000	0
6	20250114	190100	2132998000	218000	218000	218000	218000	0
7	20250114	190000	2132998000	218000	218000	218000	218000	0
8	20250114	185900	2132998000	218000	218000	218000	218000	0
9	20250114	185800	2132998000	218000	218000	218000	218000	0
10	20250114	185700	2132998000	218000	218000	218000	218000	0
11	20250114	185600	2132998000	218000	218000	218000	218000	0
12	20250114	185500	2132998000	218000	218000	218000	218000	0
13	20250114	185400	2132998000	218000	218000	218000	218000	0
14	20250114	185300	2132998000	218000	218000	218000	218000	0
15	20250114	185200	2132998000	218000	218000	218000	218000	0
16	20250114	185100	2132998000	218000	218000	218000	218000	0
17	20250114	185000	2132998000	218000	218000	218000	218000	0
18	20250114	184900	2132998000	218000	218000	218000	218000	0
19	20250114	184800	2132998000	218000	218000	218000	218000	0
20	20250114	184700	2132998000	218000	218000	218000	218000	0
21	20250114	184600	2132998000	218000	218000	218000	218000	0
22	20250114	184500	2132998000	218000	218000	218000	218000	0
23	20250114	184400	2132998000	218000	218000	218000	218000	0
24	20250114	184300	2132998000	218000	218000	218000	218000	0
25	20250114	184200	2132998000	218000	218000	218000	218000	0
26	20250114	184100	2132998000	218000	218000	218000	218000	0
27	20250114	184000	2132998000	218000	218000	218000	218000	0
28	20250114	183900	2132998000	218000	218000	218000	218000	0
29	20250114	183800	2132998000	218000	218000	218000	218000	0
30	20250114	183700	2132998000	218000	218000	218000	218000	0
31	20250114	183600	2132998000	218000	218000	218000	218000	0
32	20250114	183500	2132998000	218000	218000	218000	218000	149
33	20250114	183400	2132998000	218000	218000	218000	218000	0
34	20250114	183300	2132998000	218000	218000	218000	218000	0
35	20250114	183200	2132998000	218000	218000	218000	218000	0
36	20250114	183100	2132998000	218000	218000	218000	218000	0
37	20250114	183000	2132998000	218000	218000	218000	218000	0
38	20250114	182900	2132998000	218000	218000	218000	218000	0
39	20250114	182800	2132998000	218000	218000	218000	218000	0
40	20250114	182700	2132998000	218000	218000	218000	218000	0
41	20250114	182600	2132998000	218000	218000	218000	218000	0
42	20250114	182500	2132998000	218000	218000	218000	218000	0
43	20250114	182400	2132998000	218000	218000	218000	218000	0
44	20250114	182300	2132998000	218000	218000	218000	218000	0
45	20250114	182200	2132998000	218000	218000	218000	218000	0
46	20250114	182100	2132998000	218000	218000	218000	218000	0
47	20250114	182000	2132998000	218000	218000	218000	218000	0
48	20250114	181900	2132998000	218000	218000	218000	218000	0
49	20250114	181800	2132998000	218000	218000	218000	218000	0
50	20250114	181700	2132998000	218000	218000	218000	218000	0
51	20250114	181600	2132998000	218000	218000	218000	218000	0
52	20250114	181500	2132998000	218000	218000	218000	218000	0
53	20250114	181400	2132998000	218000	218000	218000	218000	0
54	20250114	181300	2132998000	218000	218000	218000	218000	0
55	20250114	181200	2132998000	218000	218000	218000	218000	0
56	20250114	181100	2132998000	218000	218000	218000	218000	0
57	20250114	181000	2132998000	218000	218000	218000	218000	0
58	20250114	180900	2132998000	218000	218000	218000	218000	0
59	20250114	180800	2132998000	218000	218000	218000	218000	0
60	20250114	180700	2132998000	218000	218000	218000	218000	0
61	20250114	180600	2132998000	218000	218000	218000	218000	0
62	20250114	180500	2132998000	218000	218000	218000	218000	149
63	20250114	180400	2132998000	218000	218000	218000	218000	0
64	20250114	180300	2132998000	218000	218000	218000	218000	0
65	20250114	180200	2132998000	218000	218000	218000	218000	0
66	20250114	180100	2132998000	218000	218000	218000	218000	0
67	20250114	180000	2132998000	218000	218000	218000	218000	0
68	20250114	175900	2132998000	218000	218000	218000	218000	0
69	20250114	175800	2132998000	218000	218000	218000	218000	0
70	20250114	175700	2132998000	218000	218000	218000	218000	0
71	20250114	175600	2132998000	218000	218000	218000	218000	0
72	20250114	175500	2132998000	218000	218000	218000	218000	0
73	20250114	175400	2132998000	218000	218000	218000	218000	0
74	20250114	175300	2132998000	218000	218000	218000	218000	0
75	20250114	175200	2132998000	218000	218000	218000	218000	0
76	20250114	175100	2132998000	218000	218000	218000	218000	0
77	20250114	175000	2132998000	218000	218000	218000	218000	0
78	20250114	174900	2132998000	218000	218000	218000	218000	0
79	20250114	174800	2132998000	218000	218000	218000	218000	0
80	20250114	174700	2132998000	218000	218000	218000	218000	0
81	20250114	174600	2132998000	218000	218000	218000	218000	0
82	20250114	174500	2132998000	218000	218000	218000	218000	0
83	20250114	174400	2132998000	218000	218000	218000	218000	0
84	20250114	174300	2132998000	218000	218000	218000	218000	0
85	20250114	174200	2132998000	218000	218000	218000	218000	0
86	20250114	174100	2132998000	218000	218000	218000	218000	0
87	20250114	174000	2132998000	218000	218000	218000	218000	0
88	20250114	173900	2132998000	218000	218000	218000	218000	0
89	20250114	173800	2132998000	218000	218000	218000	218000	0
90	20250114	173700	2132998000	218000	218000	218000	218000	0
91	20250114	173600	2132998000	218000	218000	218000	218000	0
92	20250114	173500	2132998000	218000	218000	218000	218000	149
93	20250114	173400	2132998000	218000	218000	218000	218000	0
94	20250114	173300	2132998000	218000	218000	218000	218000	0
95	20250114	173200	2132998000	218000	218000	218000	218000	0
96	20250114	173100	2132998000	218000	218000	218000	218000	0
97	20250114	173000	2132998000	218000	218000	218000	218000	0
98	20250114	172900	2132998000	218000	218000	218000	218000	0
99	20250114	172800	2132998000	218000	218000	218000	218000	0
100	20250114	172700	2132998000	218000	218000	218000	218000	0
101	20250114	172600	2132998000	218000	218000	218000	218000	0
102	20250114	172500	2132998000	218000	218000	218000	218000	0
103	20250114	172400	2132998000	218000	218000	218000	218000	0
104	20250114	172300	2132998000	218000	218000	218000	218000	0
105	20250114	172200	2132998000	218000	218000	218000	218000	0
106	20250114	172100	2132998000	218000	218000	218000	218000	0
107	20250114	172000	2132998000	218000	218000	218000	218000	0
108	20250114	171900	2132998000	218000	218000	218000	218000	0
109	20250114	171800	2132998000	218000	218000	218000	218000	0
110	20250114	171700	2132998000	218000	218000	218000	218000	0
111	20250114	171600	2132998000	218000	218000	218000	218000	0
112	20250114	171500	2132998000	218000	218000	218000	218000	0
113	20250114	171400	2132998000	218000	218000	218000	218000	0
114	20250114	171300	2132998000	218000	218000	218000	218000	0
115	20250114	171200	2132998000	218000	218000	218000	218000	0
116	20250114	171100	2132998000	218000	218000	218000	218000	0
117	20250114	171000	2132998000	218000	218000	218000	218000	0
118	20250114	170900	2132998000	218000	218000	218000	218000	0
119	20250114	170800	2132998000	218000	218000	218000	218000	0
120	20250114	170700	2132998000	218000	218000	218000	218000	0
121	20250114	170600	2132998000	218000	218000	218000	218000	0
122	20250114	170500	2132998000	218000	218000	218000	218000	149
123	20250114	170400	2132998000	218000	218000	218000	218000	0
124	20250114	170300	2132998000	218000	218000	218000	218000	0
125	20250114	170200	2132998000	218000	218000	218000	218000	0
126	20250114	170100	2132998000	218000	218000	218000	218000	0
127	20250114	170000	2132998000	218000	218000	218000	218000	0
128	20250114	165900	2132998000	218000	218000	218000	218000	0
129	20250114	165800	2132998000	218000	218000	218000	218000	0
130	20250114	165700	2132998000	218000	218000	218000	218000	0
131	20250114	165600	2132998000	218000	218000	218000	218000	0
132	20250114	165500	2132998000	218000	218000	218000	218000	0
133	20250114	165400	2132998000	218000	218000	218000	218000	0
134	20250114	165300	2132998000	218000	218000	218000	218000	0
135	20250114	165200	2132998000	218000	218000	218000	218000	0
136	20250114	165100	2132998000	218000	218000	218000	218000	0
137	20250114	165000	2132998000	218000	218000	218000	218000	0
138	20250114	164900	2132998000	218000	218000	218000	218000	0
139	20250114	164800	2132998000	218000	218000	218000	218000	0
140	20250114	164700	2132998000	218000	218000	218000	218000	0
141	20250114	164600	2132998000	218000	218000	218000	218000	0
142	20250114	164500	2132998000	218000	218000	218000	218000	0
143	20250114	164400	2132998000	218000	218000	218000	218000	0
144	20250114	164300	2132998000	218000	218000	218000	218000	0
145	20250114	164200	2132998000	218000	218000	218000	218000	0
146	20250114	164100	2132998000	218000	218000	218000	218000	0
147	20250114	164000	2132998000	218000	218000	218000	218000	0
148	20250114	163900	2132998000	218000	218000	218000	218000	0
149	20250114	163800	2132998000	218000	218000	218000	218000	0
150	20250114	163700	2132998000	218000	218000	218000	218000	0
151	20250114	163600	2132998000	218000	218000	218000	218000	0
152	20250114	163500	2132998000	218000	218000	218000	218000	149
153	20250114	163400	2132998000	218000	218000	218000	218000	0
154	20250114	163300	2132998000	218000	218000	218000	218000	0
155	20250114	163200	2132998000	218000	218000	218000	218000	0
156	20250114	163100	2132998000	218000	218000	218000	218000	0
157	20250114	163000	2132998000	218000	218000	218000	218000	0
158	20250114	162900	2132998000	218000	218000	218000	218000	0
159	20250114	162800	2132998000	218000	218000	218000	218000	0
160	20250114	162700	2132998000	218000	218000	218000	218000	0
161	20250114	162600	2132998000	218000	218000	218000	218000	0
162	20250114	162500	2132998000	218000	218000	218000	218000	0
163	20250114	162400	2132998000	218000	218000	218000	218000	0
164	20250114	162300	2132998000	218000	218000	218000	218000	0
165	20250114	162200	2132998000	218000	218000	218000	218000	0
166	20250114	162100	2132998000	218000	218000	218000	218000	0
167	20250114	162000	2132998000	218000	218000	218000	218000	0
168	20250114	161900	2132998000	218000	218000	218000	218000	0
169	20250114	161800	2132998000	218000	218000	218000	218000	0
170	20250114	161700	2132998000	218000	218000	218000	218000	0
171	20250114	161600	2132998000	218000	218000	218000	218000	0
172	20250114	161500	2132998000	218000	218000	218000	218000	0
173	20250114	161400	2132998000	218000	218000	218000	218000	0
174	20250114	161300	2132998000	218000	218000	218000	218000	0
175	20250114	161200	2132998000	218000	218000	218000	218000	0
176	20250114	161100	2132998000	218000	218000	218000	218000	0
177	20250114	161000	2132998000	218000	218000	218000	218000	0
178	20250114	160900	2132998000	218000	218000	218000	218000	0
179	20250114	160800	2132998000	218000	218000	218000	218000	0
180	20250114	160700	2132998000	218000	218000	218000	218000	0
181	20250114	160600	2132998000	218000	218000	218000	218000	0
182	20250114	160500	2132998000	218000	218000	218000	218000	149
183	20250114	160400	2132998000	218000	218000	218000	218000	0
184	20250114	160300	2132998000	218000	218000	218000	218000	0
185	20250114	160200	2132998000	218000	218000	218000	218000	0
186	20250114	160100	2132998000	218000	218000	218000	218000	0
187	20250114	160000	2132998000	218000	218000	218000	218000	0
188	20250114	155900	2132998000	218000	218000	218000	218000	0
189	20250114	155800	2132998000	218000	218000	218000	218000	0
190	20250114	155700	2132998000	218000	218000	218000	218000	0
191	20250114	155600	2132998000	218000	218000	218000	218000	0
192	20250114	155500	2132998000	218000	218000	218000	218000	0
193	20250114	155400	2132998000	218000	218000	218000	218000	0
194	20250114	155300	2132998000	218000	218000	218000	218000	0
195	20250114	155200	2132998000	218000	218000	218000	218000	0
196	20250114	155100	2132998000	218000	218000	218000	218000	0
197	20250114	155000	2132998000	218000	218000	218000	218000	0
198	20250114	154900	2132998000	218000	218000	218000	218000	0
199	20250114	154800	2132998000	218000	218000	218000	218000	0
200	20250114	154700	2132998000	218000	218000	218000	218000	0
201	20250114	154600	2132998000	218000	218000	218000	218000	0
202	20250114	154500	2132998000	218000	218000	218000	218000	0
203	20250114	154400	2132998000	218000	218000	218000	218000	0
204	20250114	154300	2132998000	218000	218000	218000	218000	0
205	20250114	154200	2132998000	218000	218000	218000	218000	0
206	20250114	154100	2132998000	218000	218000	218000	218000	0
207	20250114	154000	2132998000	218000	218000	218000	218000	0
208	20250114	153900	2132998000	218000	218000	218000	218000	0
209	20250114	153800	2132998000	218000	218000	218000	218000	0
210	20250114	153700	2132998000	218000	218000	218000	218000	0
211	20250114	153600	2132998000	218000	218000	218000	218000	0
212	20250114	153500	2132998000	218000	218000	218000	218000	149
213	20250114	153400	2132998000	218000	218000	218000	218000	0
214	20250114	153300	2132998000	218000	218000	218000	218000	0
215	20250114	153200	2132998000	218000	218000	218000	218000	0
216	20250114	153100	2132998000	218000	218000	218000	218000	0
217	20250114	153000	2132998000	218000	218000	218000	218000	149
218	20250114	152900	2100516000	218000	218000	218000	218000	0
219	20250114	152800	2100516000	218000	218000	218000	218000	0
220	20250114	152700	2100516000	218000	218000	218000	218000	0
221	20250114	152600	2100516000	218000	218000	218000	218000	0
222	20250114	152500	2100516000	218000	218000	218000	218000	0
223	20250114	152400	2100516000	218000	218000	218000	218000	0
224	20250114	152300	2100516000	218000	218000	218000	218000	0
225	20250114	152200	2100516000	218000	218000	218000	218000	0
226	20250114	152100	2100516000	218000	218000	218000	218000	0
227	20250114	152000	2100516000	218000	218000	218000	218000	0
228	20250114	151900	2100516000	218000	218500	219000	218000	59
229	20250114	151800	2087626500	219000	219000	219000	218500	17
230	20250114	151700	2083904000	219000	219000	219000	218500	19
231	20250114	151600	2079745500	219000	219000	219000	218500	11
232	20250114	151500	2077337500	219000	219000	219000	218500	90
233	20250114	151400	2057669000	219500	219500	219500	219000	31
234	20250114	151300	2050877500	219000	219000	219500	219000	9
235	20250114	151200	2048903500	219500	219000	219500	219000	9
236	20250114	151100	2046931000	219000	219000	219000	219000	8
237	20250114	151000	2045179000	219000	219000	219000	218500	14
238	20250114	150900	2042114500	219000	219000	219000	218000	72
239	20250114	150800	2026408000	218500	218500	218500	218000	71
240	20250114	150700	2010896500	218000	218000	218500	218000	11
241	20250114	150600	2008496000	218500	218000	218500	218000	19
242	20250114	150500	2004348500	218500	218000	218500	218000	20
243	20250114	150400	1999983000	218000	218500	218500	218000	10
244	20250114	150300	1997800500	218000	218500	218500	218000	12
245	20250114	150200	1995181000	218000	218500	218500	218000	36
246	20250114	150100	1987328500	218500	218000	218500	218000	11
247	20250114	150000	1984927500	218000	218500	218500	218000	17
248	20250114	145900	1981216500	218000	218000	218500	218000	12
249	20250114	145800	1978598000	218000	218000	218500	218000	13
250	20250114	145700	1975761500	218500	218000	218500	218000	12
251	20250114	145600	1973142500	218000	218000	218500	218000	24
252	20250114	145500	1967904500	218500	218500	218500	218000	23
253	20250114	145400	1962882500	218500	218500	218500	218000	16
254	20250114	145300	1959390000	218500	218500	218500	218000	29
255	20250114	145200	1953057500	218000	218000	218500	218000	10
256	20250114	145100	1950876000	218000	218000	218500	218000	17
257	20250114	145000	1947165000	218000	218000	218000	218000	9
258	20250114	144900	1945203000	218000	218000	218500	218000	23
259	20250114	144800	1940181500	218000	218000	218000	218000	7
260	20250114	144700	1938655500	218000	218000	218500	218000	11
261	20250114	144600	1936256000	218000	218000	218500	218000	18
262	20250114	144500	1932325500	218000	218000	218000	218000	7
263	20250114	144400	1930799500	218000	218000	218500	218000	20
264	20250114	144300	1926432500	218000	218000	218500	218000	7
265	20250114	144200	1924906000	218000	218000	218500	218000	16
266	20250114	144100	1921412500	218000	218000	218500	218000	10
267	20250114	144000	1919231000	218000	218500	218500	218000	27
268	20250114	143900	1913340000	218000	218000	218500	218000	9
269	20250114	143800	1911376500	218500	218500	218500	218000	6
270	20250114	143700	1910066000	218500	218000	218500	218000	22
271	20250114	143600	1905260500	218500	218500	219000	218500	10
272	20250114	143500	1903075000	218500	218500	219000	218500	40
273	20250114	143400	1894329500	218500	218500	218500	218500	1
274	20250114	143300	1894111000	218500	218500	219000	218500	15
275	20250114	143200	1890827000	218500	219000	219000	218500	3
276	20250114	143100	1890170500	218500	219000	219000	218500	15
277	20250114	143000	1886886000	218500	218500	218500	218500	4
278	20250114	142900	1886012000	218500	218500	219000	218500	4
279	20250114	142800	1885137000	219000	218500	219000	218500	16
280	20250114	142700	1881633500	218500	218500	218500	218500	3
281	20250114	142600	1880978000	218500	219000	219000	218500	23
282	20250114	142500	1875942000	218500	218500	218500	218500	2
283	20250114	142400	1875505000	219000	218500	219000	218500	14
284	20250114	142300	1872439500	218500	218500	219000	218500	6
285	20250114	142200	1871126500	219000	218500	219000	218500	14
286	20250114	142100	1868061000	218500	218500	218500	218500	1
287	20250114	142000	1867842500	218500	219000	219000	218500	12
288	20250114	141900	1865215500	218500	219000	219000	218500	93
289	20250114	141800	1844890500	218500	219000	219000	218500	5
290	20250114	141700	1843796500	219000	218500	219000	218500	16
291	20250114	141600	1840293500	218500	218500	218500	218500	1
292	20250114	141500	1840075000	219000	219000	219000	218500	18
293	20250114	141400	1836134000	218500	218500	218500	218500	1
294	20250114	141300	1835915500	218500	218500	219000	218500	12
295	20250114	141200	1833288500	219000	218500	219000	218500	6
296	20250114	141100	1831975500	218500	219000	219000	218500	13
297	20250114	141000	1829129500	218500	218500	218500	218500	0
298	20250114	140900	1829129500	218500	219000	219000	218500	4
299	20250114	140800	1828254500	219000	218500	219000	218500	14
300	20250114	140700	1825189000	218500	218500	219000	218500	6
301	20250114	140600	1823876500	219000	218500	219000	218500	15
302	20250114	140500	1820594000	218500	218500	219000	218500	5
303	20250114	140400	1819500500	218500	218000	218500	218000	4
304	20250114	140300	1818627000	218500	218500	218500	218000	6
305	20250114	140200	1817316500	219000	218500	219000	218500	14
306	20250114	140100	1814252500	218000	218000	218000	218000	2
307	20250114	140000	1813816500	218000	219000	219000	218000	11
308	20250114	135900	1811408500	218500	218500	219000	218500	49
309	20250114	135800	1800700500	218500	218500	219000	218500	5
310	20250114	135700	1799607000	219000	219000	219000	218500	468
311	20250114	135600	1697176500	219000	219000	219000	219000	5
312	20250114	135500	1696081500	219000	219000	219500	219000	17
313	20250114	135400	1692351500	219000	219500	219500	219000	8
314	20250114	135300	1690598000	219000	219000	219500	219000	15
315	20250114	135200	1687307500	219000	219500	219500	219000	7
316	20250114	135100	1685773500	219000	219000	219500	219000	17
317	20250114	135000	1682044000	219000	219000	219000	219000	2
318	20250114	134900	1681606000	219000	219000	219000	219000	7
319	20250114	134800	1680073000	219500	219000	219500	219000	19
320	20250114	134700	1675904500	219000	219000	219000	219000	1
321	20250114	134600	1675685500	219500	219000	219500	219000	15
322	20250114	134500	1672394500	219500	219500	219500	219000	8
323	20250114	134400	1670639500	219000	219000	219500	219000	15
324	20250114	134300	1667349500	219000	219000	219000	219000	5
325	20250114	134200	1666254500	219000	219000	219500	219000	17
326	20250114	134100	1662525000	219500	219000	219500	219000	4
327	20250114	134000	1661648000	219500	219000	219500	219000	18
328	20250114	133900	1657699000	219000	219000	219500	219000	104
329	20250114	133800	1634922500	219000	219500	219500	219000	7
330	20250114	133700	1633387500	219500	219000	219500	219000	12
331	20250114	133600	1630754500	219000	219000	219000	219000	2
332	20250114	133500	1630316500	219500	219500	219500	219000	20
333	20250114	133400	1625928000	219000	219000	219000	219000	2
334	20250114	133300	1625490000	219000	219000	219500	219000	16
335	20250114	133200	1621979500	219000	219000	219000	219000	3
336	20250114	133100	1621322500	219500	219500	219500	219000	16
337	20250114	133000	1617811500	219000	219000	219000	219000	1
338	20250114	132900	1617592500	219000	219500	219500	219000	9
339	20250114	132800	1615620000	219500	219500	219500	219000	14
340	20250114	132700	1612548000	219000	219000	219500	219000	8
341	20250114	132600	1610794500	219500	219000	219500	219000	12
342	20250114	132500	1608161000	219000	219000	219000	219000	1
343	20250114	132400	1607942000	219500	219000	219500	219000	17
344	20250114	132300	1604212000	219000	219000	219000	219000	3
345	20250114	132200	1603555000	219000	219000	219500	219000	16
346	20250114	132100	1600044000	219500	219000	219500	219000	4
347	20250114	132000	1599167000	219000	219000	219000	219000	2
348	20250114	131900	1598729000	219500	219000	219500	219000	24
349	20250114	131800	1593466500	219000	219500	219500	219000	7
350	20250114	131700	1591932500	219000	219000	219000	219000	1
351	20250114	131600	1591713500	219000	219000	219500	219000	6
352	20250114	131500	1590398000	219000	219000	219000	219000	3
353	20250114	131400	1589741000	219500	219000	219500	219000	7
354	20250114	131300	1588206000	219000	219000	219000	219000	4
355	20250114	131200	1587330000	219000	219000	219000	219000	2
356	20250114	131100	1586892000	219000	219500	219500	219000	7
357	20250114	131000	1585356500	219000	219000	219000	219000	2
358	20250114	130900	1584918500	219000	219000	219000	219000	4
359	20250114	130800	1584042500	219000	219000	219500	219000	8
360	20250114	130700	1582288500	219000	219000	219500	219000	7
361	20250114	130600	1580753500	219000	219000	219000	219000	2
362	20250114	130500	1580315500	219000	219500	219500	219000	5
363	20250114	130400	1579219000	219500	219000	219500	219000	5
364	20250114	130300	1578123000	219500	219000	219500	219000	4
365	20250114	130200	1577245500	219000	219500	219500	219000	14
366	20250114	130100	1574173000	219000	219500	219500	219000	2
367	20250114	130000	1573734500	219000	219500	219500	219000	2
368	20250114	125900	1573296000	219000	219000	219500	219000	6
369	20250114	125800	1571980000	219000	219000	219500	219000	11
370	20250114	125700	1569569500	219500	219000	219500	219000	4
371	20250114	125600	1568692500	219000	219000	219000	219000	3
372	20250114	125500	1568035500	219000	219500	219500	219000	5
373	20250114	125400	1566938500	219000	219500	219500	219000	6
374	20250114	125300	1565623500	219000	219000	219000	219000	3
375	20250114	125200	1564966500	219500	219000	219500	219000	9
376	20250114	125100	1562994000	219000	219000	219000	219000	2
377	20250114	125000	1562556000	219500	219500	219500	219000	5
378	20250114	124900	1561459000	219000	219000	219000	219000	2
379	20250114	124800	1561021000	219000	219000	219000	219000	4
380	20250114	124700	1560145000	219000	219500	219500	219000	6
381	20250114	124600	1558828500	219000	219000	219000	219000	4
382	20250114	124500	1557952500	219000	219500	219500	219000	6
383	20250114	124400	1556636500	219000	219000	219500	219000	5
384	20250114	124300	1555541000	219000	219000	219000	219000	3
385	20250114	124200	1554884000	219000	219500	219500	219000	6
386	20250114	124100	1553568000	219000	219000	219000	219000	3
387	20250114	124000	1552911000	219500	219000	219500	219000	12
388	20250114	123900	1550282000	219500	219000	219500	219000	5
389	20250114	123800	1549185000	219000	219000	219000	219000	1
390	20250114	123700	1548966000	219000	219500	219500	219000	7
391	20250114	123600	1547430500	219000	219000	219000	219000	0
392	20250114	123500	1547430500	219000	219000	219000	219000	1
393	20250114	123400	1547211500	219500	219000	219500	219000	4
394	20250114	123300	1546334000	219500	219000	219500	219000	4
395	20250114	123200	1545457000	219000	219000	219000	219000	0
396	20250114	123100	1545457000	219000	219000	219000	219000	1
397	20250114	123000	1545238000	219000	219500	219500	219000	6
398	20250114	122900	1543921500	219000	219000	219000	219000	1
399	20250114	122800	1543702500	219000	219500	219500	219000	9
400	20250114	122700	1541730000	219500	219500	219500	219000	6
401	20250114	122600	1540414000	219000	219000	219000	219000	0
402	20250114	122500	1540414000	219000	219500	219500	219000	5
403	20250114	122400	1539317000	219500	219500	219500	219500	0
404	20250114	122300	1539317000	219500	219000	219500	219000	8
405	20250114	122200	1537562000	219000	219000	219000	219000	1
406	20250114	122100	1537343000	219000	219500	219500	219000	4
407	20250114	122000	1536465500	219500	219500	219500	219500	1
408	20250114	121900	1536246000	219000	219000	219000	219000	1
409	20250114	121800	1536027000	219000	219000	219000	219000	0
410	20250114	121700	1536027000	219000	219500	219500	219000	5
411	20250114	121600	1534930000	219500	219500	219500	219500	2
412	20250114	121500	1534491000	219000	219500	219500	219000	5
413	20250114	121400	1533394000	219000	219500	219500	219000	3
414	20250114	121300	1532736000	219500	219000	219500	219000	190
415	20250114	121200	1491042000	218500	218500	218500	218500	1
416	20250114	121100	1490823500	218500	218500	218500	218500	1
417	20250114	121000	1490605000	218500	218500	218500	218500	2
418	20250114	120900	1490168000	218500	218500	218500	218500	5
419	20250114	120800	1489075500	218500	218500	218500	218500	9
420	20250114	120700	1487109000	218000	217500	218500	217500	1104
421	20250114	120600	1246411500	218000	217500	218000	217500	5
422	20250114	120500	1245322000	218000	218000	218000	218000	2
423	20250114	120400	1244886000	217500	218000	218000	217500	8
424	20250114	120300	1243143000	218000	218000	218000	218000	2
425	20250114	120200	1242707000	217500	218000	218000	217500	4
426	20250114	120100	1241836000	218000	218000	218000	218000	4
427	20250114	120000	1240964000	218000	217500	218000	217500	5
428	20250114	115900	1239874500	218000	217500	218000	217500	8
429	20250114	115800	1238131000	217500	217500	217500	217500	2
430	20250114	115700	1237696000	218000	218000	218000	218000	8
431	20250114	115600	1235952000	217500	217500	218000	217500	3
432	20250114	115500	1235299000	217500	217000	217500	217000	2
433	20250114	115400	1234864500	217500	217500	217500	217000	139
434	20250114	115300	1204689000	217500	219000	219500	217500	1205
435	20250114	115200	941971000	219000	219000	219000	219000	2
436	20250114	115100	941533000	219500	219000	219500	219000	16
437	20250114	115000	938022500	219000	219000	219000	219000	7
438	20250114	114900	936489500	218500	218000	218500	218000	18
439	20250114	114800	932557000	218000	218000	218000	218000	1
440	20250114	114700	932339000	218000	218000	218500	218000	39
441	20250114	114600	923830500	217000	218500	218500	217000	2235
442	20250114	114500	437978000	218500	218500	218500	218500	2
443	20250114	114400	437541000	218500	218500	218500	218500	0
444	20250114	114300	437541000	218500	219000	219000	218500	5
445	20250114	114200	436447000	219000	219000	219000	219000	6
446	20250114	114100	435133000	218500	218500	218500	218500	1
447	20250114	114000	434914500	218500	219000	219000	218500	5
448	20250114	113900	433820500	219000	218500	219000	218500	3
449	20250114	113800	433164000	218000	218000	218000	218000	0
450	20250114	113700	433164000	218000	218000	219000	218000	16
451	20250114	113600	429662500	218500	218500	218500	218500	39
452	20250114	113500	421141000	218000	218500	218500	218000	68
453	20250114	113400	406308000	218500	218500	218500	218500	1
454	20250114	113300	406089500	218500	218500	219000	218500	6
455	20250114	113200	404777000	219000	218500	219000	218500	3
456	20250114	113100	404120500	218500	219000	219000	218500	2
457	20250114	113000	403683000	219000	218500	219000	218500	4
458	20250114	112900	402807500	218500	219000	219000	218500	3
459	20250114	112800	402151000	219000	219000	219000	219000	4
460	20250114	112700	401275000	218500	218500	218500	218500	3
461	20250114	112600	400619500	218500	218500	218500	218500	2
462	20250114	112500	400182500	219000	218500	219000	218500	8
463	20250114	112400	398432000	218500	218500	218500	218500	0
464	20250114	112300	398432000	218500	218500	218500	218500	3
465	20250114	112200	397776500	218500	218500	219000	218500	10
466	20250114	112100	395590500	218500	219000	219000	218500	6
467	20250114	112000	394277000	218500	218500	218500	218500	1
468	20250114	111900	394058500	219000	219000	219000	219000	4
469	20250114	111800	393182500	218500	218500	218500	218500	1
470	20250114	111700	392964000	219000	219000	219000	219000	4
471	20250114	111600	392088000	218500	218500	218500	218500	2
472	20250114	111500	391651000	218500	218500	218500	218500	13
473	20250114	111400	388810500	218500	219000	219000	218500	36
474	20250114	111300	380942500	219000	219000	219000	219000	0
475	20250114	111200	380942500	219000	219500	219500	219000	13
476	20250114	111100	378093000	219000	219000	219000	219000	1
477	20250114	111000	377874000	219000	219000	219000	219000	3
478	20250114	110900	377217000	219500	219500	219500	219500	4
479	20250114	110800	376339000	219000	219000	219000	219000	2
480	20250114	110700	375901000	219500	219500	219500	219500	0
481	20250114	110600	375901000	219500	219000	219500	219000	7
482	20250114	110500	374366000	219000	219000	219000	219000	1
483	20250114	110400	374147000	219000	219000	219000	219000	32
484	20250114	110300	367139000	219000	219000	219000	219000	7
485	20250114	110200	365606000	218500	218500	218500	218500	0
486	20250114	110100	365606000	218500	218500	218500	218500	5
487	20250114	110000	364513500	218000	218000	218000	218000	7
488	20250114	105900	362987500	218000	218500	218500	218000	7
489	20250114	105800	361460000	218000	218000	218500	218000	10
490	20250114	105700	359279000	217500	217500	217500	217500	8
491	20250114	105600	357539000	218000	218000	218000	218000	6
492	20250114	105500	356231000	218000	217500	218000	217500	14
493	20250114	105400	353181500	218000	218000	218000	218000	2
494	20250114	105300	352745500	218000	218000	218000	217500	29
495	20250114	105200	346424500	217500	217500	218000	217500	10
496	20250114	105100	344248500	217500	217500	217500	217500	1
497	20250114	105000	344031000	217500	217500	217500	217500	11
498	20250114	104900	341638500	217500	217000	217500	217000	6
499	20250114	104800	340334000	217000	217000	217500	217000	7
500	20250114	104700	338814000	217500	217000	217500	217000	3
501	20250114	104600	338162500	217000	217000	217500	217000	14
502	20250114	104500	335121000	217500	217500	217500	217500	50
503	20250114	104400	324246000	217000	217000	217500	217000	16
504	20250114	104300	320769500	217500	217500	218000	217500	28
505	20250114	104200	314676500	217500	217500	217500	217500	2
506	20250114	104100	314241500	217500	217500	218000	217500	10
507	20250114	104000	312065500	218000	217500	218000	217500	3
508	20250114	103900	311412000	217500	217500	218000	217500	13
509	20250114	103800	308583000	217500	218000	218000	217500	5
510	20250114	103700	307495000	218000	218000	218000	217500	14
511	20250114	103600	304443500	218000	218000	218000	218000	2
512	20250114	103500	304007500	218000	218000	218000	217500	18
513	20250114	103400	300087000	217500	217500	218000	217500	8
514	20250114	103300	298346000	217500	217500	217500	217500	2
515	20250114	103200	297911000	218000	217500	218000	217500	11
516	20250114	103100	295517000	217500	218000	218000	217500	6
517	20250114	103000	294210000	217500	217500	217500	217500	10
518	20250114	102900	292035000	217500	217500	218000	217500	10
519	20250114	102800	289858000	217500	218000	218000	217500	8
520	20250114	102700	288114500	218000	218000	218000	218000	2
521	20250114	102600	287678500	218000	218000	218000	218000	1
522	20250114	102500	287460500	218000	218000	218000	218000	15
523	20250114	102400	284190500	218000	217500	218000	217500	4
524	20250114	102300	283319500	217500	217500	217500	217500	5
525	20250114	102200	282232000	218000	218000	218000	218000	6
526	20250114	102100	280924000	217500	217500	218000	217500	11
527	20250114	102000	278531000	218000	218000	218000	218000	0
528	20250114	101900	278531000	218000	218000	218000	218000	5
529	20250114	101800	277441000	217500	218000	218000	217500	7
530	20250114	101700	275917000	217500	217500	217500	217500	2
531	20250114	101600	275482000	218000	218000	218000	218000	8
532	20250114	101500	273738000	218000	217500	218000	217500	33
533	20250114	101400	266545000	217500	217500	218000	217500	11
534	20250114	101300	264152000	217500	217500	217500	217500	4
535	20250114	101200	263282000	217500	217500	217500	217500	10
536	20250114	101100	261107000	217500	218000	218000	217500	6
537	20250114	101000	259801000	217500	217500	217500	217500	4
538	20250114	100900	258931000	217500	217500	217500	217500	7
539	20250114	100800	257408500	217500	217500	217500	217500	2
540	20250114	100700	256973500	217500	217000	217500	217000	11
541	20250114	100600	254585000	217500	217000	217500	217000	8
542	20250114	100500	252846000	217500	217500	217500	217500	14
543	20250114	100400	249801000	217000	217500	217500	217000	5
544	20250114	100300	248715000	217500	217500	217500	217000	10
545	20250114	100200	246540500	217500	218000	218000	217000	189
546	20250114	100100	205434500	218000	218000	218500	218000	6
547	20250114	100000	204125500	218000	218500	218500	218000	71
548	20250114	095900	188647000	218000	218000	218000	218000	4
549	20250114	095800	187775000	218000	218000	218000	218000	9
550	20250114	095700	185813000	218500	218500	218500	218500	3
551	20250114	095600	185157500	218500	218500	218500	218500	5
552	20250114	095500	184065000	218500	218500	218500	218500	4
553	20250114	095400	183191000	218500	218500	218500	218000	15
554	20250114	095300	179914500	218500	218500	218500	218500	5
555	20250114	095200	178822000	218500	218500	218500	218500	4
556	20250114	095100	177948000	218500	218500	218500	218500	7
557	20250114	095000	176418500	218500	218000	218500	218000	13
558	20250114	094900	173580500	218500	218000	218500	218000	10
559	20250114	094800	171400000	218000	218000	218500	218000	17
560	20250114	094700	167693500	218000	218000	218500	218000	15
561	20250114	094600	164421500	218000	218500	218500	218000	16
562	20250114	094500	160926000	218500	218500	218500	218500	49
563	20250114	094400	150219500	218500	218500	219000	218500	6
564	20250114	094300	148908000	218500	218500	218500	218500	3
565	20250114	094200	148252500	218500	218500	218500	218500	13
566	20250114	094100	145412000	218500	219000	219000	218500	3
567	20250114	094000	144755500	219000	218500	219000	218500	12
568	20250114	093900	142132500	218500	218500	218500	218500	6
569	20250114	093800	140821500	218500	218500	218500	218500	9
570	20250114	093700	138855000	218500	218500	218500	218500	2
571	20250114	093600	138418000	218500	218500	219000	218500	6
572	20250114	093500	137106500	219000	219000	219500	219000	6
573	20250114	093400	135792000	219000	219000	219000	219000	4
574	20250114	093300	134916000	219000	219000	219000	218500	14
575	20250114	093200	131851000	219000	219000	219000	218500	3
576	20250114	093100	131194500	218500	219000	219000	218500	19
577	20250114	093000	127036000	219000	218500	219500	218500	16
578	20250114	092900	123532000	218500	219000	219000	218500	17
579	20250114	092800	119817000	218500	218500	218500	218500	6
580	20250114	092700	118506000	218500	218500	219000	218500	12
581	20250114	092600	115883500	218500	218500	218500	218500	8
582	20250114	092500	114135500	218500	219000	219000	218500	58
583	20250114	092400	101437000	219000	219500	219500	219000	33
584	20250114	092300	94197500	219500	219500	219500	219500	6
585	20250114	092200	92880500	219500	220000	220000	219500	41
586	20250114	092100	83867500	220000	221000	221000	220000	11
587	20250114	092000	81439500	220000	220500	220500	220000	118
588	20250114	091900	55445000	220500	220500	220500	220500	2
589	20250114	091800	55004000	220500	220500	220500	220500	21
590	20250114	091700	50373500	220500	221000	221000	220500	22
591	20250114	091600	45512500	221000	221000	221000	221000	2
592	20250114	091500	45070500	221000	220500	221000	220500	45
593	20250114	091400	35127000	220500	220500	221000	220500	40
594	20250114	091300	26289500	221000	221000	221000	221000	40
595	20250114	091200	17449500	221000	221000	221000	221000	2
596	20250114	091100	17007500	221000	220500	221000	220500	9
597	20250114	091000	15022000	221000	220000	221000	220000	6
598	20250114	090900	13698500	220000	220000	220000	220000	0
599	20250114	090800	13698500	220000	221000	221000	220000	47
600	20250114	090700	3328000	221000	221000	221000	221000	0
601	20250114	090600	3328000	221000	221000	221000	221000	2
602	20250114	090500	2886000	221500	221500	221500	221500	0
603	20250114	090400	2886000	221500	221500	221500	221500	0
604	20250114	090300	2886000	221500	221500	221500	221500	4
605	20250114	090200	2000000	222500	222500	222500	222500	0
606	20250114	090100	2000000	222500	222500	222500	222500	1
607	20250114	090000	1777500	222500	222000	222500	222000	8