KissMeData/051360/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193300	1408517200	19910	19910	19910	19910	1966
3	20250123	193200	1408517200	19910	19910	19910	19910	0
4	20250123	193100	1408517200	19910	19910	19910	19910	0
5	20250123	193000	1408517200	19910	19910	19910	19910	0
6	20250123	192900	1408517200	19910	19910	19910	19910	0
7	20250123	192800	1408517200	19910	19910	19910	19910	0
8	20250123	192700	1408517200	19910	19910	19910	19910	0
9	20250123	192600	1408517200	19910	19910	19910	19910	0
10	20250123	192500	1408517200	19910	19910	19910	19910	0
11	20250123	192400	1408517200	19910	19910	19910	19910	0
12	20250123	192300	1408517200	19910	19910	19910	19910	0
13	20250123	192200	1408517200	19910	19910	19910	19910	0
14	20250123	192100	1408517200	19910	19910	19910	19910	0
15	20250123	192000	1408517200	19910	19910	19910	19910	0
16	20250123	191900	1408517200	19910	19910	19910	19910	0
17	20250123	191800	1408517200	19910	19910	19910	19910	0
18	20250123	191700	1408517200	19910	19910	19910	19910	0
19	20250123	191600	1408517200	19910	19910	19910	19910	0
20	20250123	191500	1408517200	19910	19910	19910	19910	0
21	20250123	191400	1408517200	19910	19910	19910	19910	0
22	20250123	191300	1408517200	19910	19910	19910	19910	0
23	20250123	191200	1408517200	19910	19910	19910	19910	0
24	20250123	191100	1408517200	19910	19910	19910	19910	0
25	20250123	191000	1408517200	19910	19910	19910	19910	0
26	20250123	190900	1408517200	19910	19910	19910	19910	0
27	20250123	190800	1408517200	19910	19910	19910	19910	0
28	20250123	190700	1408517200	19910	19910	19910	19910	0
29	20250123	190600	1408517200	19910	19910	19910	19910	0
30	20250123	190500	1408517200	19910	19910	19910	19910	0
31	20250123	190400	1408517200	19910	19910	19910	19910	0
32	20250123	190300	1408517200	19910	19910	19910	19910	1966
33	20250123	190200	1408517200	19910	19910	19910	19910	0
34	20250123	190100	1408517200	19910	19910	19910	19910	0
35	20250123	190000	1408517200	19910	19910	19910	19910	0
36	20250123	185900	1408517200	19910	19910	19910	19910	0
37	20250123	185800	1408517200	19910	19910	19910	19910	0
38	20250123	185700	1408517200	19910	19910	19910	19910	0
39	20250123	185600	1408517200	19910	19910	19910	19910	0
40	20250123	185500	1408517200	19910	19910	19910	19910	0
41	20250123	185400	1408517200	19910	19910	19910	19910	0
42	20250123	185300	1408517200	19910	19910	19910	19910	0
43	20250123	185200	1408517200	19910	19910	19910	19910	0
44	20250123	185100	1408517200	19910	19910	19910	19910	0
45	20250123	185000	1408517200	19910	19910	19910	19910	0
46	20250123	184900	1408517200	19910	19910	19910	19910	0
47	20250123	184800	1408517200	19910	19910	19910	19910	0
48	20250123	184700	1408517200	19910	19910	19910	19910	0
49	20250123	184600	1408517200	19910	19910	19910	19910	0
50	20250123	184500	1408517200	19910	19910	19910	19910	0
51	20250123	184400	1408517200	19910	19910	19910	19910	0
52	20250123	184300	1408517200	19910	19910	19910	19910	0
53	20250123	184200	1408517200	19910	19910	19910	19910	0
54	20250123	184100	1408517200	19910	19910	19910	19910	0
55	20250123	184000	1408517200	19910	19910	19910	19910	0
56	20250123	183900	1408517200	19910	19910	19910	19910	0
57	20250123	183800	1408517200	19910	19910	19910	19910	0
58	20250123	183700	1408517200	19910	19910	19910	19910	0
59	20250123	183600	1408517200	19910	19910	19910	19910	0
60	20250123	183500	1408517200	19910	19910	19910	19910	0
61	20250123	183400	1408517200	19910	19910	19910	19910	0
62	20250123	183300	1408517200	19910	19910	19910	19910	1966
63	20250123	183200	1408517200	19910	19910	19910	19910	0
64	20250123	183100	1408517200	19910	19910	19910	19910	0
65	20250123	183000	1408517200	19910	19910	19910	19910	0
66	20250123	182900	1408517200	19910	19910	19910	19910	0
67	20250123	182800	1408517200	19910	19910	19910	19910	0
68	20250123	182700	1408517200	19910	19910	19910	19910	0
69	20250123	182600	1408517200	19910	19910	19910	19910	0
70	20250123	182500	1408517200	19910	19910	19910	19910	0
71	20250123	182400	1408517200	19910	19910	19910	19910	0
72	20250123	182300	1408517200	19910	19910	19910	19910	0
73	20250123	182200	1408517200	19910	19910	19910	19910	0
74	20250123	182100	1408517200	19910	19910	19910	19910	0
75	20250123	182000	1408517200	19910	19910	19910	19910	0
76	20250123	181900	1408517200	19910	19910	19910	19910	0
77	20250123	181800	1408517200	19910	19910	19910	19910	0
78	20250123	181700	1408517200	19910	19910	19910	19910	0
79	20250123	181600	1408517200	19910	19910	19910	19910	0
80	20250123	181500	1408517200	19910	19910	19910	19910	0
81	20250123	181400	1408517200	19910	19910	19910	19910	0
82	20250123	181300	1408517200	19910	19910	19910	19910	0
83	20250123	181200	1408517200	19910	19910	19910	19910	0
84	20250123	181100	1408517200	19910	19910	19910	19910	0
85	20250123	181000	1408517200	19910	19910	19910	19910	0
86	20250123	180900	1408517200	19910	19910	19910	19910	0
87	20250123	180800	1408517200	19910	19910	19910	19910	0
88	20250123	180700	1408517200	19910	19910	19910	19910	0
89	20250123	180600	1408517200	19910	19910	19910	19910	0
90	20250123	180500	1408517200	19910	19910	19910	19910	0
91	20250123	180400	1408517200	19910	19910	19910	19910	0
92	20250123	180300	1408517200	19910	19910	19910	19910	1966
93	20250123	180200	1408517200	19910	19910	19910	19910	0
94	20250123	180100	1408517200	19910	19910	19910	19910	0
95	20250123	180000	1408517200	19910	19910	19910	19910	0
96	20250123	175900	1408517200	19910	19910	19910	19910	0
97	20250123	175800	1408517200	19910	19910	19910	19910	0
98	20250123	175700	1408517200	19910	19910	19910	19910	0
99	20250123	175600	1408517200	19910	19910	19910	19910	0
100	20250123	175500	1408517200	19910	19910	19910	19910	0
101	20250123	175400	1408517200	19910	19910	19910	19910	0
102	20250123	175300	1408517200	19910	19910	19910	19910	0
103	20250123	175200	1408517200	19910	19910	19910	19910	0
104	20250123	175100	1408517200	19910	19910	19910	19910	0
105	20250123	175000	1408517200	19910	19910	19910	19910	0
106	20250123	174900	1408517200	19910	19910	19910	19910	0
107	20250123	174800	1408517200	19910	19910	19910	19910	0
108	20250123	174700	1408517200	19910	19910	19910	19910	0
109	20250123	174600	1408517200	19910	19910	19910	19910	0
110	20250123	174500	1408517200	19910	19910	19910	19910	0
111	20250123	174400	1408517200	19910	19910	19910	19910	0
112	20250123	174300	1408517200	19910	19910	19910	19910	0
113	20250123	174200	1408517200	19910	19910	19910	19910	0
114	20250123	174100	1408517200	19910	19910	19910	19910	0
115	20250123	174000	1408517200	19910	19910	19910	19910	0
116	20250123	173900	1408517200	19910	19910	19910	19910	0
117	20250123	173800	1408517200	19910	19910	19910	19910	0
118	20250123	173700	1408517200	19910	19910	19910	19910	0
119	20250123	173600	1408517200	19910	19910	19910	19910	0
120	20250123	173500	1408517200	19910	19910	19910	19910	0
121	20250123	173400	1408517200	19910	19910	19910	19910	0
122	20250123	173300	1408517200	19910	19910	19910	19910	1966
123	20250123	173200	1408517200	19910	19910	19910	19910	0
124	20250123	173100	1408517200	19910	19910	19910	19910	0
125	20250123	173000	1408517200	19910	19910	19910	19910	0
126	20250123	172900	1408517200	19910	19910	19910	19910	0
127	20250123	172800	1408517200	19910	19910	19910	19910	0
128	20250123	172700	1408517200	19910	19910	19910	19910	0
129	20250123	172600	1408517200	19910	19910	19910	19910	0
130	20250123	172500	1408517200	19910	19910	19910	19910	0
131	20250123	172400	1408517200	19910	19910	19910	19910	0
132	20250123	172300	1408517200	19910	19910	19910	19910	0
133	20250123	172200	1408517200	19910	19910	19910	19910	0
134	20250123	172100	1408517200	19910	19910	19910	19910	0
135	20250123	172000	1408517200	19910	19910	19910	19910	0
136	20250123	171900	1408517200	19910	19910	19910	19910	0
137	20250123	171800	1408517200	19910	19910	19910	19910	0
138	20250123	171700	1408517200	19910	19910	19910	19910	0
139	20250123	171600	1408517200	19910	19910	19910	19910	0
140	20250123	171500	1408517200	19910	19910	19910	19910	0
141	20250123	171400	1408517200	19910	19910	19910	19910	0
142	20250123	171300	1408517200	19910	19910	19910	19910	0
143	20250123	171200	1408517200	19910	19910	19910	19910	0
144	20250123	171100	1408517200	19910	19910	19910	19910	0
145	20250123	171000	1408517200	19910	19910	19910	19910	0
146	20250123	170900	1408517200	19910	19910	19910	19910	0
147	20250123	170800	1408517200	19910	19910	19910	19910	0
148	20250123	170700	1408517200	19910	19910	19910	19910	0
149	20250123	170600	1408517200	19910	19910	19910	19910	0
150	20250123	170500	1408517200	19910	19910	19910	19910	0
151	20250123	170400	1408517200	19910	19910	19910	19910	0
152	20250123	170300	1408517200	19910	19910	19910	19910	1966
153	20250123	170200	1408517200	19910	19910	19910	19910	0
154	20250123	170100	1408517200	19910	19910	19910	19910	0
155	20250123	170000	1408517200	19910	19910	19910	19910	0
156	20250123	165900	1408517200	19910	19910	19910	19910	0
157	20250123	165800	1408517200	19910	19910	19910	19910	0
158	20250123	165700	1408517200	19910	19910	19910	19910	0
159	20250123	165600	1408517200	19910	19910	19910	19910	0
160	20250123	165500	1408517200	19910	19910	19910	19910	0
161	20250123	165400	1408517200	19910	19910	19910	19910	0
162	20250123	165300	1408517200	19910	19910	19910	19910	0
163	20250123	165200	1408517200	19910	19910	19910	19910	0
164	20250123	165100	1408517200	19910	19910	19910	19910	0
165	20250123	165000	1408517200	19910	19910	19910	19910	0
166	20250123	164900	1408517200	19910	19910	19910	19910	0
167	20250123	164800	1408517200	19910	19910	19910	19910	0
168	20250123	164700	1408517200	19910	19910	19910	19910	0
169	20250123	164600	1408517200	19910	19910	19910	19910	0
170	20250123	164500	1408517200	19910	19910	19910	19910	0
171	20250123	164400	1408517200	19910	19910	19910	19910	0
172	20250123	164300	1408517200	19910	19910	19910	19910	0
173	20250123	164200	1408517200	19910	19910	19910	19910	0
174	20250123	164100	1408517200	19910	19910	19910	19910	0
175	20250123	164000	1408517200	19910	19910	19910	19910	0
176	20250123	163900	1408517200	19910	19910	19910	19910	0
177	20250123	163800	1408517200	19910	19910	19910	19910	0
178	20250123	163700	1408517200	19910	19910	19910	19910	0
179	20250123	163600	1408517200	19910	19910	19910	19910	0
180	20250123	163500	1408517200	19910	19910	19910	19910	0
181	20250123	163400	1408517200	19910	19910	19910	19910	0
182	20250123	163300	1408517200	19910	19910	19910	19910	1966
183	20250123	163200	1408517200	19910	19910	19910	19910	0
184	20250123	163100	1408517200	19910	19910	19910	19910	0
185	20250123	163000	1408517200	19910	19910	19910	19910	0
186	20250123	162900	1408517200	19910	19910	19910	19910	0
187	20250123	162800	1408517200	19910	19910	19910	19910	0
188	20250123	162700	1408517200	19910	19910	19910	19910	0
189	20250123	162600	1408517200	19910	19910	19910	19910	0
190	20250123	162500	1408517200	19910	19910	19910	19910	0
191	20250123	162400	1408517200	19910	19910	19910	19910	0
192	20250123	162300	1408517200	19910	19910	19910	19910	0
193	20250123	162200	1408517200	19910	19910	19910	19910	0
194	20250123	162100	1408517200	19910	19910	19910	19910	0
195	20250123	162000	1408517200	19910	19910	19910	19910	0
196	20250123	161900	1408517200	19910	19910	19910	19910	0
197	20250123	161800	1408517200	19910	19910	19910	19910	0
198	20250123	161700	1408517200	19910	19910	19910	19910	0
199	20250123	161600	1408517200	19910	19910	19910	19910	0
200	20250123	161500	1408517200	19910	19910	19910	19910	0
201	20250123	161400	1408517200	19910	19910	19910	19910	0
202	20250123	161300	1408517200	19910	19910	19910	19910	0
203	20250123	161200	1408517200	19910	19910	19910	19910	0
204	20250123	161100	1408517200	19910	19910	19910	19910	0
205	20250123	161000	1408517200	19910	19910	19910	19910	0
206	20250123	160900	1408517200	19910	19910	19910	19910	0
207	20250123	160800	1408517200	19910	19910	19910	19910	0
208	20250123	160700	1408517200	19910	19910	19910	19910	0
209	20250123	160600	1408517200	19910	19910	19910	19910	0
210	20250123	160500	1408517200	19910	19910	19910	19910	0
211	20250123	160400	1408517200	19910	19910	19910	19910	0
212	20250123	160300	1408517200	19910	19910	19910	19910	1966
213	20250123	160200	1408517200	19910	19910	19910	19910	0
214	20250123	160100	1408517200	19910	19910	19910	19910	0
215	20250123	160000	1408517200	19910	19910	19910	19910	0
216	20250123	155900	1408517200	19910	19910	19910	19910	0
217	20250123	155800	1408517200	19910	19910	19910	19910	0
218	20250123	155700	1408517200	19910	19910	19910	19910	0
219	20250123	155600	1408517200	19910	19910	19910	19910	0
220	20250123	155500	1408517200	19910	19910	19910	19910	0
221	20250123	155400	1408517200	19910	19910	19910	19910	0
222	20250123	155300	1408517200	19910	19910	19910	19910	0
223	20250123	155200	1408517200	19910	19910	19910	19910	0
224	20250123	155100	1408517200	19910	19910	19910	19910	0
225	20250123	155000	1408517200	19910	19910	19910	19910	0
226	20250123	154900	1408517200	19910	19910	19910	19910	0
227	20250123	154800	1408517200	19910	19910	19910	19910	0
228	20250123	154700	1408517200	19910	19910	19910	19910	0
229	20250123	154600	1408517200	19910	19910	19910	19910	0
230	20250123	154500	1408517200	19910	19910	19910	19910	0
231	20250123	154400	1408517200	19910	19910	19910	19910	0
232	20250123	154300	1408517200	19910	19910	19910	19910	0
233	20250123	154200	1408517200	19910	19910	19910	19910	0
234	20250123	154100	1408517200	19910	19910	19910	19910	0
235	20250123	154000	1408517200	19910	19910	19910	19910	0
236	20250123	153900	1408517200	19910	19910	19910	19910	0
237	20250123	153800	1408517200	19910	19910	19910	19910	0
238	20250123	153700	1408517200	19910	19910	19910	19910	0
239	20250123	153600	1408517200	19910	19910	19910	19910	0
240	20250123	153500	1408517200	19910	19910	19910	19910	0
241	20250123	153400	1408517200	19910	19910	19910	19910	0
242	20250123	153300	1408517200	19910	19910	19910	19910	1966
243	20250123	153200	1408517200	19910	19910	19910	19910	0
244	20250123	153100	1408517200	19910	19910	19910	19910	0
245	20250123	153000	1408517200	19910	19910	19910	19910	1966
246	20250123	152900	1369374140	19920	19920	19920	19920	0
247	20250123	152800	1369374140	19920	19920	19920	19920	0
248	20250123	152700	1369374140	19920	19920	19920	19920	0
249	20250123	152600	1369374140	19920	19920	19920	19920	0
250	20250123	152500	1369374140	19920	19920	19920	19920	0
251	20250123	152400	1369374140	19920	19920	19920	19920	0
252	20250123	152300	1369374140	19920	19920	19920	19920	0
253	20250123	152200	1369374140	19920	19920	19920	19920	0
254	20250123	152100	1369374140	19920	19920	19920	19920	0
255	20250123	152000	1369374140	19920	19920	19920	19920	0
256	20250123	151900	1369374140	19920	19960	19960	19920	9
257	20250123	151800	1369194540	19950	19930	19950	19920	1007
258	20250123	151700	1349120260	19950	19930	19950	19930	230
259	20250123	151600	1344534880	19930	19960	19970	19930	599
260	20250123	151500	1332585310	19960	19960	19960	19960	11
261	20250123	151400	1332365750	19950	19960	19960	19950	29
262	20250123	151300	1331786920	19960	19960	19960	19960	31
263	20250123	151200	1331168160	19950	19930	19950	19930	244
264	20250123	151100	1326301060	19950	19950	19950	19930	30
265	20250123	151000	1325702640	19950	19930	19950	19930	48
266	20250123	150900	1324745690	19930	19930	19940	19930	84
267	20250123	150800	1323071440	19940	19930	19940	19930	180
268	20250123	150700	1319483630	19930	19940	19940	19930	58
269	20250123	150600	1318327460	19930	19930	19940	19930	63
270	20250123	150500	1317071730	19940	19930	19940	19930	281
271	20250123	150400	1311470870	19930	19930	19940	19930	77
272	20250123	150300	1309936010	19940	19940	19940	19930	42
273	20250123	150200	1309098700	19940	19940	19940	19930	181
274	20250123	150100	1305491010	19940	19950	19950	19930	121
275	20250123	150000	1303078270	19950	19970	19970	19930	43
276	20250123	145900	1302220230	19950	19950	19950	19930	221
277	20250123	145800	1297813090	19950	19930	19980	19930	90
278	20250123	145700	1296018110	19940	19930	19940	19930	150
279	20250123	145600	1293028280	19940	19940	19940	19930	304
280	20250123	145500	1286969160	19940	19930	19940	19930	86
281	20250123	145400	1285254920	19940	19940	19940	19930	117
282	20250123	145300	1282922860	19940	19930	19940	19930	30
283	20250123	145200	1282324700	19940	19950	19970	19930	148
284	20250123	145100	1279372420	19950	19940	19990	19940	23
285	20250123	145000	1278913310	19940	19930	19940	19930	92
286	20250123	144900	1277079240	19940	19920	19940	19920	359
287	20250123	144800	1269924600	19930	19930	19930	19920	102
288	20250123	144700	1267892460	19920	19930	19930	19920	52
289	20250123	144600	1266856490	19920	19930	19930	19920	326
290	20250123	144500	1260361560	19930	19930	19940	19930	72
291	20250123	144400	1258926420	19930	19930	19930	19930	77
292	20250123	144300	1257391810	19930	19930	19940	19930	53
293	20250123	144200	1256335420	19930	19930	19930	19920	151
294	20250123	144100	1253326060	19940	19930	19940	19930	86
295	20250123	144000	1251611970	19930	19930	19940	19930	56
296	20250123	143900	1250495750	19930	19930	19940	19930	42
297	20250123	143800	1249658600	19930	19930	19940	19930	169
298	20250123	143700	1246290420	19940	19930	19950	19930	76
299	20250123	143600	1244775460	19930	19940	19940	19930	72
300	20250123	143500	1243340390	19930	19930	19940	19930	113
301	20250123	143400	1241088210	19940	19930	19940	19930	132
302	20250123	143300	1238457420	19940	19930	19950	19930	21
303	20250123	143200	1238038720	19940	19940	19950	19930	83
304	20250123	143100	1236384150	19940	19940	19950	19940	43
305	20250123	143000	1235526720	19930	19960	19960	19930	170
306	20250123	142900	1232137970	19970	19940	19970	19940	9
307	20250123	142800	1231958340	19940	19950	19980	19940	104
308	20250123	142700	1229883950	19940	19930	19950	19930	179
309	20250123	142600	1226314710	19930	19940	19950	19930	264
310	20250123	142500	1221052090	19950	19950	19950	19940	27
311	20250123	142400	1220513590	19940	19940	19960	19940	74
312	20250123	142300	1219037960	19940	19940	19940	19930	179
313	20250123	142200	1215469120	19950	19940	19950	19930	52
314	20250123	142100	1214432140	19940	19940	19950	19940	50
315	20250123	142000	1213435070	19950	19960	19960	19940	86
316	20250123	141900	1211719240	19960	19960	19970	19960	142
317	20250123	141800	1208883600	19950	19950	19950	19940	65
318	20250123	141700	1207586920	19940	19950	19950	19940	56
319	20250123	141600	1206470000	19940	19940	19950	19930	144
320	20250123	141500	1203598410	19940	19940	19940	19940	156
321	20250123	141400	1200487770	19950	19950	19960	19940	126
322	20250123	141300	1197973990	19950	19940	19950	19940	58
323	20250123	141200	1196817390	19950	19950	19950	19940	72
324	20250123	141100	1195381020	19950	19960	19970	19940	121
325	20250123	141000	1192966670	19960	19970	19970	19940	40
326	20250123	140900	1192168020	19960	19950	19960	19950	89
327	20250123	140800	1190392420	19950	19950	19950	19940	52
328	20250123	140700	1189355040	19940	19950	19950	19940	297
329	20250123	140600	1183432330	19940	19940	19950	19940	119
330	20250123	140500	1181059240	19940	19950	19950	19940	13
331	20250123	140400	1180799920	19950	19960	19970	19950	248
332	20250123	140300	1175851040	19970	19960	19970	19960	31
333	20250123	140200	1175232120	19960	19970	19970	19960	87
334	20250123	140100	1173494820	19970	19970	19970	19960	23
335	20250123	140000	1173035640	19970	19970	19980	19960	555
336	20250123	135900	1161954780	19970	19960	19970	19950	56
337	20250123	135800	1160836740	19960	19960	19970	19950	95
338	20250123	135700	1158940530	19970	19970	19980	19970	74
339	20250123	135600	1157462740	19970	19980	19980	19970	67
340	20250123	135500	1156124340	19980	19990	19990	19970	71
341	20250123	135400	1154706090	19980	19980	20000	19980	117
342	20250123	135300	1152368000	19980	19980	19980	19970	20
343	20250123	135200	1151968440	19980	19980	20000	19970	215
344	20250123	135100	1147672040	19970	19970	19980	19970	56
345	20250123	135000	1146553690	19970	19980	19990	19970	61
346	20250123	134900	1145335240	19970	19960	19970	19950	235
347	20250123	134800	1140643800	19960	19960	19970	19960	40
348	20250123	134700	1139845260	19980	19950	19980	19950	92
349	20250123	134600	1138009360	19950	19960	19960	19950	24
350	20250123	134500	1137530520	19960	19950	19960	19950	63
351	20250123	134400	1136273450	19950	19950	19960	19950	160
352	20250123	134300	1133081130	19950	19950	19960	19950	61
353	20250123	134200	1131864070	19950	19970	19970	19950	90
354	20250123	134100	1130068010	19970	19950	19970	19950	120
355	20250123	134000	1127673940	19950	19950	19950	19950	114
356	20250123	133900	1125399640	19970	19950	19970	19950	43
357	20250123	133800	1124541300	19950	19950	19950	19950	65
358	20250123	133700	1123244550	19950	19970	19980	19950	146
359	20250123	133600	1120330270	19970	19990	19990	19960	71
360	20250123	133500	1118912910	19990	19960	19990	19960	80
361	20250123	133400	1117315070	19960	19960	19990	19950	39
362	20250123	133300	1116536340	19960	19970	19970	19960	177
363	20250123	133200	1113002370	19970	19980	19980	19970	30
364	20250123	133100	1112403020	19980	19990	20000	19980	88
365	20250123	133000	1110644220	19990	19990	20000	19980	69
366	20250123	132900	1109265320	19990	19970	20000	19970	182
367	20250123	132800	1105627350	19990	19980	20000	19970	96
368	20250123	132700	1103709040	20000	19990	20000	19970	18
369	20250123	132600	1103349250	20000	19990	20000	19960	97
370	20250123	132500	1101410900	19970	19960	19980	19960	205
371	20250123	132400	1097317670	19970	19980	19980	19960	34
372	20250123	132300	1096638900	19990	19960	19990	19960	178
373	20250123	132200	1093084040	19970	19980	19980	19970	178
374	20250123	132100	1089528270	19980	19980	19990	19980	85
375	20250123	132000	1087829780	19990	20000	20000	19980	24
376	20250123	131900	1087350030	20050	19990	20050	19980	89
377	20250123	131800	1085569490	20000	20000	20000	19980	210
378	20250123	131700	1081371860	20000	19990	20000	19980	38
379	20250123	131600	1080612150	19980	19990	19990	19980	92
380	20250123	131500	1078773190	20000	20000	20050	19990	42
381	20250123	131400	1077932900	20000	20000	20050	19990	447
382	20250123	131300	1068994940	20050	20000	20050	20000	109
383	20250123	131200	1066813940	20050	20050	20050	20000	114
384	20250123	131100	1064533440	20000	20050	20050	20000	49
385	20250123	131000	1063553040	20050	20050	20050	20000	164
386	20250123	130900	1060272240	20050	20000	20050	20000	101
387	20250123	130800	1058251140	20000	20000	20050	20000	77
388	20250123	130700	1056710290	20050	20050	20050	20000	72
389	20250123	130600	1055268590	20050	20000	20050	20000	193
390	20250123	130500	1051407540	20000	20000	20050	20000	102
391	20250123	130400	1049366890	19990	20000	20050	19990	68
392	20250123	130300	1048005610	20000	20000	20000	19990	29
393	20250123	130200	1047425810	19990	20000	20050	19990	199
394	20250123	130100	1043444830	20000	20000	20050	20000	132
395	20250123	130000	1040803730	20050	20050	20050	20000	21
396	20250123	125900	1040383130	20000	20000	20000	20000	189
397	20250123	125800	1036603130	20000	20050	20050	20000	32
398	20250123	125700	1035962180	20050	20000	20050	20000	119
399	20250123	125600	1033581580	20050	20000	20050	20000	95
400	20250123	125500	1031679030	20050	20000	20050	20000	133
401	20250123	125400	1029018980	20000	20050	20050	20000	89
402	20250123	125300	1027237780	20050	20000	20050	20000	37
403	20250123	125200	1026497280	20050	20050	20050	20000	114
404	20250123	125100	1024215980	20050	19990	20050	19990	179
405	20250123	125000	1020633100	20000	20050	20050	19990	80
406	20250123	124900	1019032610	20000	20000	20050	20000	68
407	20250123	124800	1017672460	20000	20000	20050	20000	98
408	20250123	124700	1015712010	20050	20000	20050	20000	166
409	20250123	124600	1012391210	20050	19990	20050	19990	31
410	20250123	124500	1011770810	20000	20000	20000	19990	83
411	20250123	124400	1010111110	20000	20000	20050	20000	65
412	20250123	124300	1008810510	20000	20000	20000	20000	153
413	20250123	124200	1005750510	20000	20050	20050	20000	66
414	20250123	124100	1004429610	20000	20000	20050	20000	83
415	20250123	124000	1002769260	20000	20050	20050	20000	162
416	20250123	123900	999528560	20000	20050	20050	20000	66
417	20250123	123800	998207710	20000	20000	20000	20000	58
418	20250123	123700	997047710	20050	20000	20050	20000	321
419	20250123	123600	990612510	19970	19980	20000	19970	1338
420	20250123	123500	963854830	19970	19930	19970	19930	1998
421	20250123	123400	923981880	19930	19940	19940	19930	25
422	20250123	123300	923483620	19930	19920	19930	19920	106
423	20250123	123200	921371860	19930	19930	19940	19930	134
424	20250123	123100	918701200	19930	19930	19930	19920	63
425	20250123	123000	917445750	19920	19950	19960	19910	132
426	20250123	122900	914814970	19940	19940	19940	19930	28
427	20250123	122800	914256840	19940	19940	19950	19940	194
428	20250123	122700	910387320	19940	19950	19960	19930	26
429	20250123	122600	909868710	19950	19950	19950	19940	129
430	20250123	122500	907295190	19950	19920	19950	19920	74
431	20250123	122400	905820510	19920	19930	19930	19920	145
432	20250123	122300	902931790	19930	19920	19960	19920	68
433	20250123	122200	901576250	19920	19920	19920	19920	46
434	20250123	122100	900659930	19930	19930	19930	19920	872
435	20250123	122000	883287460	19930	19940	19940	19930	100
436	20250123	121900	881293970	19950	19940	19950	19940	763
437	20250123	121800	866079660	19940	19950	19950	19940	48
438	20250123	121700	865122500	19950	19940	19950	19940	182
439	20250123	121600	861493200	19950	19950	19950	19940	53
440	20250123	121500	860436320	19950	19960	19960	19940	58
441	20250123	121400	859279120	19950	19950	19960	19950	448
442	20250123	121300	850341260	19940	19960	19960	19940	183
443	20250123	121200	846690580	19960	19950	19960	19950	31
444	20250123	121100	846071920	19950	19960	19960	19950	61
445	20250123	121000	844854840	19950	19960	19960	19950	30
446	20250123	120900	844256230	19960	19950	19970	19950	204
447	20250123	120800	840185210	19950	19950	19960	19950	82
448	20250123	120700	838549240	19950	19960	19960	19950	31
449	20250123	120600	837930600	19960	19950	19960	19950	58
450	20250123	120500	836773430	19950	19970	19970	19950	164
451	20250123	120400	833501350	19960	19970	19980	19950	110
452	20250123	120300	831305740	19970	19990	19990	19970	23
453	20250123	120200	830846360	19990	19980	20000	19970	130
454	20250123	120100	828249490	19980	19950	19980	19950	278
455	20250123	120000	822699120	19960	19930	19960	19930	279
456	20250123	115900	817135800	19920	19930	19930	19920	44
457	20250123	115800	816259300	19920	19930	19930	19920	178
458	20250123	115700	812712190	19930	19940	19950	19930	59
459	20250123	115600	811536170	19940	19940	19950	19930	74
460	20250123	115500	810060330	19940	19930	19940	19920	49
461	20250123	115400	809083500	19930	19930	19940	19930	195
462	20250123	115300	805196940	19920	19920	19940	19920	54
463	20250123	115200	804120870	19930	19930	19930	19920	42
464	20250123	115100	803283840	19920	19940	19940	19920	74
465	20250123	115000	801808950	19930	19930	19930	19920	136
466	20250123	114900	799098480	19930	19940	19950	19930	49
467	20250123	114800	798121450	19950	19950	19950	19930	23
468	20250123	114700	797662870	19930	19940	19940	19930	118
469	20250123	114600	795311080	19940	19940	19960	19930	85
470	20250123	114500	793615000	19940	19940	19950	19930	87
471	20250123	114400	791880240	19940	19950	19950	19940	53
472	20250123	114300	790822990	19950	19940	19950	19940	30
473	20250123	114200	790224700	19940	19940	19960	19940	181
474	20250123	114100	786615320	19940	19940	19950	19940	41
475	20250123	114000	785797670	19950	19950	19950	19940	90
476	20250123	113900	784002900	19940	19950	19950	19940	215
477	20250123	113800	779714710	19950	19950	19980	19950	75
478	20250123	113700	778217950	19950	19950	19960	19940	114
479	20250123	113600	775943650	19950	19960	19960	19940	55
480	20250123	113500	774846460	19950	19950	19960	19940	290
481	20250123	113400	769061770	19950	19960	19970	19950	128
482	20250123	113300	766507260	19950	19950	19960	19950	79
483	20250123	113200	764931110	19960	19960	19970	19950	78
484	20250123	113100	763374270	19950	19950	19960	19950	109
485	20250123	113000	761199710	19950	19950	19970	19950	149
486	20250123	112900	758225910	19960	19960	19960	19950	66
487	20250123	112800	756909130	19960	19960	19980	19950	38
488	20250123	112700	756150620	19960	19970	19990	19960	180
489	20250123	112600	752557280	19980	19980	19980	19970	31
490	20250123	112500	751938030	19980	19990	20000	19970	94
491	20250123	112400	750059530	19990	20000	20000	19990	10
492	20250123	112300	749859590	19990	20000	20000	19990	183
493	20250123	112200	746201230	20000	20000	20050	19990	81
494	20250123	112100	744581260	20000	20000	20050	19990	88
495	20250123	112000	742821130	20000	20000	20000	19990	29
496	20250123	111900	742241250	20000	20000	20050	19990	157
497	20250123	111800	739100900	20000	20050	20050	19990	85
498	20250123	111700	737400380	20050	20000	20050	19990	50
499	20250123	111600	736399850	19990	20000	20000	19990	168
500	20250123	111500	733040310	20050	20000	20050	19990	95
501	20250123	111400	731138750	20050	20000	20050	20000	62
502	20250123	111300	729898400	20000	20000	20050	20000	59
503	20250123	111200	728717950	20000	20000	20050	19990	175
504	20250123	111100	725217990	19990	20000	20000	19990	57
505	20250123	111000	724078080	19990	20000	20000	19990	40
506	20250123	110900	723278260	20000	19980	20000	19980	304
507	20250123	110800	717199730	19980	19990	19990	19980	204
508	20250123	110700	713123070	20000	19990	20000	19980	37
509	20250123	110600	712383460	19990	19990	20000	19980	52
510	20250123	110500	711343980	19990	19990	20000	19990	48
511	20250123	110400	710384310	19990	20000	20000	19990	153
512	20250123	110300	707324720	20000	20000	20050	19990	96
513	20250123	110200	705404270	20000	19990	20000	19970	191
514	20250123	110100	701585010	19980	19960	19980	19960	241
515	20250123	110000	696771820	19960	19970	19980	19960	57
516	20250123	105900	695633940	19970	19960	19980	19960	97
517	20250123	105800	693697520	19970	19950	19970	19950	79
518	20250123	105700	692120480	19960	19990	19990	19950	154
519	20250123	105600	689044230	19970	19930	19980	19930	543
520	20250123	105500	678202660	19930	19930	19930	19920	183
521	20250123	105400	674556220	19920	19920	19930	19920	79
522	20250123	105300	672982440	19920	19930	19930	19920	20
523	20250123	105200	672583930	19930	19920	19930	19920	80
524	20250123	105100	670990130	19920	19930	19930	19920	61
525	20250123	105000	669774770	19930	19910	19930	19910	128
526	20250123	104900	667225150	19910	19900	19910	19900	392
527	20250123	104800	659423980	19910	19900	19910	19900	100
528	20250123	104700	657433540	19900	19900	19910	19900	52
529	20250123	104600	656398610	19910	19920	19920	19900	497
530	20250123	104500	646503600	19920	19920	19920	19920	224
531	20250123	104400	642041520	19920	19920	19930	19920	123
532	20250123	104300	639591260	19930	19930	19930	19930	418
533	20250123	104200	631260520	19940	19940	19940	19930	99
534	20250123	104100	629287130	19940	19950	19950	19940	139
535	20250123	104000	626515430	19950	19930	19970	19930	91
536	20250123	103900	624699190	19950	19940	19950	19920	330
537	20250123	103800	618118300	19950	19970	19980	19930	3758
538	20250123	103700	543154010	19980	19980	19980	19980	219
539	20250123	103600	538778390	19990	19980	19990	19980	16
540	20250123	103500	538458610	19980	19980	19980	19980	86
541	20250123	103400	536740330	19980	19980	20000	19980	214
542	20250123	103300	532464240	19980	19980	19980	19980	38
543	20250123	103200	531705000	20000	19990	20000	19980	57
544	20250123	103100	530565490	19980	19980	19990	19980	96
545	20250123	103000	528647280	19980	20000	20050	19980	128
546	20250123	102900	526088130	20000	19980	20000	19980	9
547	20250123	102800	525908250	19990	19990	20000	19980	96
548	20250123	102700	523989470	19980	19990	20000	19980	178
549	20250123	102600	520431830	19980	19980	19990	19980	65
550	20250123	102500	519132970	20000	19990	20000	19980	118
551	20250123	102400	516774840	19990	20000	20050	19990	497
552	20250123	102300	506838880	20000	20050	20050	20000	64
553	20250123	102200	505558330	20050	20000	20050	19990	1422
554	20250123	102100	477117390	20000	20000	20050	20000	153
555	20250123	102000	474056690	20050	20050	20050	20000	140
556	20250123	101900	471255190	20050	19990	20050	19990	6
557	20250123	101800	471135180	19990	20000	20000	19990	218
558	20250123	101700	466775210	20050	20000	20050	20000	43
559	20250123	101600	465914360	20050	20050	20050	20000	63
560	20250123	101500	464653660	20050	20000	20050	20000	203
561	20250123	101400	460592610	20050	20050	20050	20000	42
562	20250123	101300	459751960	20050	20050	20050	20000	468
563	20250123	101200	450374060	20050	20000	20050	20000	56
564	20250123	101100	449251810	20000	20000	20050	20000	169
565	20250123	101000	445871260	20000	20000	20050	20000	104
566	20250123	100900	443789810	20050	20000	20050	20000	48
567	20250123	100800	442828760	20000	20050	20050	20000	784
568	20250123	100700	427144360	20050	20050	20050	20000	268
569	20250123	100600	421771260	20050	20050	20100	20000	87
570	20250123	100500	420027610	20050	20050	20050	19980	4444
571	20250123	100400	331129450	20050	20050	20050	20050	62
572	20250123	100300	329886350	20050	20050	20100	20050	179
573	20250123	100200	326296900	20050	20100	20150	20050	145
574	20250123	100100	323383300	20100	20050	20100	20050	134
575	20250123	100000	320692050	20050	20100	20100	20000	111
576	20250123	095900	318470150	20050	20050	20100	20050	174
577	20250123	095800	314980650	20050	20050	20050	20050	101
578	20250123	095700	312955600	20050	20100	20100	20050	36
579	20250123	095600	312233300	20100	20100	20100	20000	111
580	20250123	095500	310007700	20050	20050	20050	20000	154
581	20250123	095400	306926400	20050	20050	20100	20000	832
582	20250123	095300	290245950	20100	20100	20100	20050	35
583	20250123	095200	289543200	20100	20050	20100	20050	1291
584	20250123	095100	263658400	20050	20100	20100	20050	272
585	20250123	095000	258192600	20100	20100	20100	20100	170
586	20250123	094900	254775600	20100	20100	20100	20100	143
587	20250123	094800	251901300	20100	20100	20100	20100	135
588	20250123	094700	249187800	20100	20100	20100	20100	90
589	20250123	094600	247378800	20100	20100	20150	20100	68
590	20250123	094500	246011450	20100	20100	20150	20100	65
591	20250123	094400	244704850	20150	20100	20150	20050	383
592	20250123	094300	237008500	20100	20100	20100	20050	146
593	20250123	094200	234078450	20100	20150	20150	20050	407
594	20250123	094100	225903800	20150	20100	20150	20100	39
595	20250123	094000	225118650	20100	20100	20200	20100	957
596	20250123	093900	205882450	20150	20150	20200	20100	309
597	20250123	093800	199659400	20150	20150	20200	20150	61
598	20250123	093700	198429350	20150	20150	20200	20150	228
599	20250123	093600	193834700	20150	20200	20200	20150	979
600	20250123	093500	174064650	20200	20200	20350	20200	220
601	20250123	093400	169614450	20200	20200	20200	20150	71
602	20250123	093300	168183300	20200	20150	20200	20150	222
603	20250123	093200	163706100	20150	20150	20200	20150	62
604	20250123	093100	162456250	20150	20150	20200	20150	63
605	20250123	093000	161186000	20150	20250	20250	20150	189
606	20250123	092900	157368050	20150	20250	20250	20150	1954
607	20250123	092800	117869050	20250	20250	20250	20250	1
608	20250123	092700	117848800	20350	20300	20350	20300	395
609	20250123	092600	109829850	20400	20350	20400	20350	638
610	20250123	092500	96843300	20400	20400	20450	20400	246
611	20250123	092400	91824450	20350	20400	20400	20350	95
612	20250123	092300	89886700	20450	20450	20450	20450	50
613	20250123	092200	88864200	20350	20350	20350	20350	0
614	20250123	092100	88864200	20350	20400	20400	20350	11
615	20250123	092000	88639850	20400	20400	20400	20400	53
616	20250123	091900	87558650	20400	20400	20400	20400	26
617	20250123	091800	87028250	20350	20350	20400	20350	48
618	20250123	091700	86049250	20350	20350	20350	20350	11
619	20250123	091600	85825400	20400	20400	20400	20400	188
620	20250123	091500	81990200	20400	20350	20400	20350	13
621	20250123	091400	81725400	20350	20350	20350	20350	29
622	20250123	091300	81135250	20350	20350	20400	20350	205
623	20250123	091200	76960250	20350	20350	20400	20350	563
624	20250123	091100	65487950	20350	20350	20350	20350	205
625	20250123	091000	61316200	20350	20400	20400	20350	127
626	20250123	090900	58726750	20350	20350	20350	20350	2
627	20250123	090800	58686050	20450	20400	20450	20400	95
628	20250123	090700	56747900	20400	20500	20500	20400	167
629	20250123	090600	53332200	20450	20350	20500	20350	588
630	20250123	090500	41335900	20400	20400	20400	20400	8
631	20250123	090400	41172700	20400	20400	20400	20250	236
632	20250123	090300	36371300	20300	20300	20300	20250	1456
633	20250123	090200	6834400	20400	20400	20400	20400	6
634	20250123	090100	6712000	20300	20300	20400	20300	206
635	20250123	090000	2529600	20500	20400	20550	20350	124