KissMeData/051900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193400	10167711000	298000	298000	298000	298000	4046
3	20250123	193300	10167711000	298000	298000	298000	298000	0
4	20250123	193200	10167711000	298000	298000	298000	298000	0
5	20250123	193100	10167711000	298000	298000	298000	298000	0
6	20250123	193000	10167711000	298000	298000	298000	298000	0
7	20250123	192900	10167711000	298000	298000	298000	298000	0
8	20250123	192800	10167711000	298000	298000	298000	298000	0
9	20250123	192700	10167711000	298000	298000	298000	298000	0
10	20250123	192600	10167711000	298000	298000	298000	298000	0
11	20250123	192500	10167711000	298000	298000	298000	298000	0
12	20250123	192400	10167711000	298000	298000	298000	298000	0
13	20250123	192300	10167711000	298000	298000	298000	298000	0
14	20250123	192200	10167711000	298000	298000	298000	298000	0
15	20250123	192100	10167711000	298000	298000	298000	298000	0
16	20250123	192000	10167711000	298000	298000	298000	298000	0
17	20250123	191900	10167711000	298000	298000	298000	298000	0
18	20250123	191800	10167711000	298000	298000	298000	298000	0
19	20250123	191700	10167711000	298000	298000	298000	298000	0
20	20250123	191600	10167711000	298000	298000	298000	298000	0
21	20250123	191500	10167711000	298000	298000	298000	298000	0
22	20250123	191400	10167711000	298000	298000	298000	298000	0
23	20250123	191300	10167711000	298000	298000	298000	298000	0
24	20250123	191200	10167711000	298000	298000	298000	298000	0
25	20250123	191100	10167711000	298000	298000	298000	298000	0
26	20250123	191000	10167711000	298000	298000	298000	298000	0
27	20250123	190900	10167711000	298000	298000	298000	298000	0
28	20250123	190800	10167711000	298000	298000	298000	298000	0
29	20250123	190700	10167711000	298000	298000	298000	298000	0
30	20250123	190600	10167711000	298000	298000	298000	298000	0
31	20250123	190500	10167711000	298000	298000	298000	298000	0
32	20250123	190400	10167711000	298000	298000	298000	298000	4046
33	20250123	190300	10167711000	298000	298000	298000	298000	0
34	20250123	190200	10167711000	298000	298000	298000	298000	0
35	20250123	190100	10167711000	298000	298000	298000	298000	0
36	20250123	190000	10167711000	298000	298000	298000	298000	0
37	20250123	185900	10167711000	298000	298000	298000	298000	0
38	20250123	185800	10167711000	298000	298000	298000	298000	0
39	20250123	185700	10167711000	298000	298000	298000	298000	0
40	20250123	185600	10167711000	298000	298000	298000	298000	0
41	20250123	185500	10167711000	298000	298000	298000	298000	0
42	20250123	185400	10167711000	298000	298000	298000	298000	0
43	20250123	185300	10167711000	298000	298000	298000	298000	0
44	20250123	185200	10167711000	298000	298000	298000	298000	0
45	20250123	185100	10167711000	298000	298000	298000	298000	0
46	20250123	185000	10167711000	298000	298000	298000	298000	0
47	20250123	184900	10167711000	298000	298000	298000	298000	0
48	20250123	184800	10167711000	298000	298000	298000	298000	0
49	20250123	184700	10167711000	298000	298000	298000	298000	0
50	20250123	184600	10167711000	298000	298000	298000	298000	0
51	20250123	184500	10167711000	298000	298000	298000	298000	0
52	20250123	184400	10167711000	298000	298000	298000	298000	0
53	20250123	184300	10167711000	298000	298000	298000	298000	0
54	20250123	184200	10167711000	298000	298000	298000	298000	0
55	20250123	184100	10167711000	298000	298000	298000	298000	0
56	20250123	184000	10167711000	298000	298000	298000	298000	0
57	20250123	183900	10167711000	298000	298000	298000	298000	0
58	20250123	183800	10167711000	298000	298000	298000	298000	0
59	20250123	183700	10167711000	298000	298000	298000	298000	0
60	20250123	183600	10167711000	298000	298000	298000	298000	0
61	20250123	183500	10167711000	298000	298000	298000	298000	0
62	20250123	183400	10167711000	298000	298000	298000	298000	4046
63	20250123	183300	10167711000	298000	298000	298000	298000	0
64	20250123	183200	10167711000	298000	298000	298000	298000	0
65	20250123	183100	10167711000	298000	298000	298000	298000	0
66	20250123	183000	10167711000	298000	298000	298000	298000	0
67	20250123	182900	10167711000	298000	298000	298000	298000	0
68	20250123	182800	10167711000	298000	298000	298000	298000	0
69	20250123	182700	10167711000	298000	298000	298000	298000	0
70	20250123	182600	10167711000	298000	298000	298000	298000	0
71	20250123	182500	10167711000	298000	298000	298000	298000	0
72	20250123	182400	10167711000	298000	298000	298000	298000	0
73	20250123	182300	10167711000	298000	298000	298000	298000	0
74	20250123	182200	10167711000	298000	298000	298000	298000	0
75	20250123	182100	10167711000	298000	298000	298000	298000	0
76	20250123	182000	10167711000	298000	298000	298000	298000	0
77	20250123	181900	10167711000	298000	298000	298000	298000	0
78	20250123	181800	10167711000	298000	298000	298000	298000	0
79	20250123	181700	10167711000	298000	298000	298000	298000	0
80	20250123	181600	10167711000	298000	298000	298000	298000	0
81	20250123	181500	10167711000	298000	298000	298000	298000	0
82	20250123	181400	10167711000	298000	298000	298000	298000	0
83	20250123	181300	10167711000	298000	298000	298000	298000	0
84	20250123	181200	10167711000	298000	298000	298000	298000	0
85	20250123	181100	10167711000	298000	298000	298000	298000	0
86	20250123	181000	10167711000	298000	298000	298000	298000	0
87	20250123	180900	10167711000	298000	298000	298000	298000	0
88	20250123	180800	10167711000	298000	298000	298000	298000	0
89	20250123	180700	10167711000	298000	298000	298000	298000	0
90	20250123	180600	10167711000	298000	298000	298000	298000	0
91	20250123	180500	10167711000	298000	298000	298000	298000	0
92	20250123	180400	10167711000	298000	298000	298000	298000	4046
93	20250123	180300	10167711000	298000	298000	298000	298000	0
94	20250123	180200	10167711000	298000	298000	298000	298000	0
95	20250123	180100	10167711000	298000	298000	298000	298000	0
96	20250123	180000	10167711000	298000	298000	298000	298000	0
97	20250123	175900	10167711000	298000	298000	298000	298000	0
98	20250123	175800	10167711000	298000	298000	298000	298000	0
99	20250123	175700	10167711000	298000	298000	298000	298000	0
100	20250123	175600	10167711000	298000	298000	298000	298000	0
101	20250123	175500	10167711000	298000	298000	298000	298000	0
102	20250123	175400	10167711000	298000	298000	298000	298000	0
103	20250123	175300	10167711000	298000	298000	298000	298000	0
104	20250123	175200	10167711000	298000	298000	298000	298000	0
105	20250123	175100	10167711000	298000	298000	298000	298000	0
106	20250123	175000	10167711000	298000	298000	298000	298000	0
107	20250123	174900	10167711000	298000	298000	298000	298000	0
108	20250123	174800	10167711000	298000	298000	298000	298000	0
109	20250123	174700	10167711000	298000	298000	298000	298000	0
110	20250123	174600	10167711000	298000	298000	298000	298000	0
111	20250123	174500	10167711000	298000	298000	298000	298000	0
112	20250123	174400	10167711000	298000	298000	298000	298000	0
113	20250123	174300	10167711000	298000	298000	298000	298000	0
114	20250123	174200	10167711000	298000	298000	298000	298000	0
115	20250123	174100	10167711000	298000	298000	298000	298000	0
116	20250123	174000	10167711000	298000	298000	298000	298000	0
117	20250123	173900	10167711000	298000	298000	298000	298000	0
118	20250123	173800	10167711000	298000	298000	298000	298000	0
119	20250123	173700	10167711000	298000	298000	298000	298000	0
120	20250123	173600	10167711000	298000	298000	298000	298000	0
121	20250123	173500	10167711000	298000	298000	298000	298000	0
122	20250123	173400	10167711000	298000	298000	298000	298000	4046
123	20250123	173300	10167711000	298000	298000	298000	298000	0
124	20250123	173200	10167711000	298000	298000	298000	298000	0
125	20250123	173100	10167711000	298000	298000	298000	298000	0
126	20250123	173000	10167711000	298000	298000	298000	298000	0
127	20250123	172900	10167711000	298000	298000	298000	298000	0
128	20250123	172800	10167711000	298000	298000	298000	298000	0
129	20250123	172700	10167711000	298000	298000	298000	298000	0
130	20250123	172600	10167711000	298000	298000	298000	298000	0
131	20250123	172500	10167711000	298000	298000	298000	298000	0
132	20250123	172400	10167711000	298000	298000	298000	298000	0
133	20250123	172300	10167711000	298000	298000	298000	298000	0
134	20250123	172200	10167711000	298000	298000	298000	298000	0
135	20250123	172100	10167711000	298000	298000	298000	298000	0
136	20250123	172000	10167711000	298000	298000	298000	298000	0
137	20250123	171900	10167711000	298000	298000	298000	298000	0
138	20250123	171800	10167711000	298000	298000	298000	298000	0
139	20250123	171700	10167711000	298000	298000	298000	298000	0
140	20250123	171600	10167711000	298000	298000	298000	298000	0
141	20250123	171500	10167711000	298000	298000	298000	298000	0
142	20250123	171400	10167711000	298000	298000	298000	298000	0
143	20250123	171300	10167711000	298000	298000	298000	298000	0
144	20250123	171200	10167711000	298000	298000	298000	298000	0
145	20250123	171100	10167711000	298000	298000	298000	298000	0
146	20250123	171000	10167711000	298000	298000	298000	298000	0
147	20250123	170900	10167711000	298000	298000	298000	298000	0
148	20250123	170800	10167711000	298000	298000	298000	298000	0
149	20250123	170700	10167711000	298000	298000	298000	298000	0
150	20250123	170600	10167711000	298000	298000	298000	298000	0
151	20250123	170500	10167711000	298000	298000	298000	298000	0
152	20250123	170400	10167711000	298000	298000	298000	298000	4046
153	20250123	170300	10167711000	298000	298000	298000	298000	0
154	20250123	170200	10167711000	298000	298000	298000	298000	0
155	20250123	170100	10167711000	298000	298000	298000	298000	0
156	20250123	170000	10167711000	298000	298000	298000	298000	0
157	20250123	165900	10167711000	298000	298000	298000	298000	0
158	20250123	165800	10167711000	298000	298000	298000	298000	0
159	20250123	165700	10167711000	298000	298000	298000	298000	0
160	20250123	165600	10167711000	298000	298000	298000	298000	0
161	20250123	165500	10167711000	298000	298000	298000	298000	0
162	20250123	165400	10167711000	298000	298000	298000	298000	0
163	20250123	165300	10167711000	298000	298000	298000	298000	0
164	20250123	165200	10167711000	298000	298000	298000	298000	0
165	20250123	165100	10167711000	298000	298000	298000	298000	0
166	20250123	165000	10167711000	298000	298000	298000	298000	0
167	20250123	164900	10167711000	298000	298000	298000	298000	0
168	20250123	164800	10167711000	298000	298000	298000	298000	0
169	20250123	164700	10167711000	298000	298000	298000	298000	0
170	20250123	164600	10167711000	298000	298000	298000	298000	0
171	20250123	164500	10167711000	298000	298000	298000	298000	0
172	20250123	164400	10167711000	298000	298000	298000	298000	0
173	20250123	164300	10167711000	298000	298000	298000	298000	0
174	20250123	164200	10167711000	298000	298000	298000	298000	0
175	20250123	164100	10167711000	298000	298000	298000	298000	0
176	20250123	164000	10167711000	298000	298000	298000	298000	0
177	20250123	163900	10167711000	298000	298000	298000	298000	0
178	20250123	163800	10167711000	298000	298000	298000	298000	0
179	20250123	163700	10167711000	298000	298000	298000	298000	0
180	20250123	163600	10167711000	298000	298000	298000	298000	0
181	20250123	163500	10167711000	298000	298000	298000	298000	0
182	20250123	163400	10167711000	298000	298000	298000	298000	4046
183	20250123	163300	10167711000	298000	298000	298000	298000	0
184	20250123	163200	10167711000	298000	298000	298000	298000	0
185	20250123	163100	10167711000	298000	298000	298000	298000	0
186	20250123	163000	10167711000	298000	298000	298000	298000	0
187	20250123	162900	10167711000	298000	298000	298000	298000	0
188	20250123	162800	10167711000	298000	298000	298000	298000	0
189	20250123	162700	10167711000	298000	298000	298000	298000	0
190	20250123	162600	10167711000	298000	298000	298000	298000	0
191	20250123	162500	10167711000	298000	298000	298000	298000	0
192	20250123	162400	10167711000	298000	298000	298000	298000	0
193	20250123	162300	10167711000	298000	298000	298000	298000	0
194	20250123	162200	10167711000	298000	298000	298000	298000	0
195	20250123	162100	10167711000	298000	298000	298000	298000	0
196	20250123	162000	10167711000	298000	298000	298000	298000	0
197	20250123	161900	10167711000	298000	298000	298000	298000	0
198	20250123	161800	10167711000	298000	298000	298000	298000	0
199	20250123	161700	10167711000	298000	298000	298000	298000	0
200	20250123	161600	10167711000	298000	298000	298000	298000	0
201	20250123	161500	10167711000	298000	298000	298000	298000	0
202	20250123	161400	10167711000	298000	298000	298000	298000	0
203	20250123	161300	10167711000	298000	298000	298000	298000	0
204	20250123	161200	10167711000	298000	298000	298000	298000	0
205	20250123	161100	10167711000	298000	298000	298000	298000	0
206	20250123	161000	10167711000	298000	298000	298000	298000	0
207	20250123	160900	10167711000	298000	298000	298000	298000	0
208	20250123	160800	10167711000	298000	298000	298000	298000	0
209	20250123	160700	10167711000	298000	298000	298000	298000	0
210	20250123	160600	10167711000	298000	298000	298000	298000	0
211	20250123	160500	10167711000	298000	298000	298000	298000	0
212	20250123	160400	10167711000	298000	298000	298000	298000	4046
213	20250123	160300	10167711000	298000	298000	298000	298000	0
214	20250123	160200	10167711000	298000	298000	298000	298000	0
215	20250123	160100	10167711000	298000	298000	298000	298000	0
216	20250123	160000	10167711000	298000	298000	298000	298000	0
217	20250123	155900	10167711000	298000	298000	298000	298000	0
218	20250123	155800	10167711000	298000	298000	298000	298000	0
219	20250123	155700	10167711000	298000	298000	298000	298000	0
220	20250123	155600	10167711000	298000	298000	298000	298000	0
221	20250123	155500	10167711000	298000	298000	298000	298000	0
222	20250123	155400	10167711000	298000	298000	298000	298000	0
223	20250123	155300	10167711000	298000	298000	298000	298000	0
224	20250123	155200	10167711000	298000	298000	298000	298000	0
225	20250123	155100	10167711000	298000	298000	298000	298000	0
226	20250123	155000	10167711000	298000	298000	298000	298000	0
227	20250123	154900	10167711000	298000	298000	298000	298000	0
228	20250123	154800	10167711000	298000	298000	298000	298000	0
229	20250123	154700	10167711000	298000	298000	298000	298000	0
230	20250123	154600	10167711000	298000	298000	298000	298000	0
231	20250123	154500	10167711000	298000	298000	298000	298000	0
232	20250123	154400	10167711000	298000	298000	298000	298000	0
233	20250123	154300	10167711000	298000	298000	298000	298000	0
234	20250123	154200	10167711000	298000	298000	298000	298000	0
235	20250123	154100	10167711000	298000	298000	298000	298000	0
236	20250123	154000	10167711000	298000	298000	298000	298000	0
237	20250123	153900	10167711000	298000	298000	298000	298000	0
238	20250123	153800	10167711000	298000	298000	298000	298000	0
239	20250123	153700	10167711000	298000	298000	298000	298000	0
240	20250123	153600	10167711000	298000	298000	298000	298000	0
241	20250123	153500	10167711000	298000	298000	298000	298000	0
242	20250123	153400	10167711000	298000	298000	298000	298000	4046
243	20250123	153300	10167711000	298000	298000	298000	298000	0
244	20250123	153200	10167711000	298000	298000	298000	298000	0
245	20250123	153100	10167711000	298000	298000	298000	298000	0
246	20250123	153000	10167711000	298000	298000	298000	298000	4046
247	20250123	152900	8962003000	299000	299000	299000	299000	0
248	20250123	152800	8962003000	299000	299000	299000	299000	0
249	20250123	152700	8962003000	299000	299000	299000	299000	0
250	20250123	152600	8962003000	299000	299000	299000	299000	0
251	20250123	152500	8962003000	299000	299000	299000	299000	0
252	20250123	152400	8962003000	299000	299000	299000	299000	0
253	20250123	152300	8962003000	299000	299000	299000	299000	0
254	20250123	152200	8962003000	299000	299000	299000	299000	0
255	20250123	152100	8962003000	299000	299000	299000	299000	0
256	20250123	152000	8962003000	299000	299000	299000	299000	0
257	20250123	151900	8962003000	299000	298500	300000	298500	320
258	20250123	151800	8866295500	298500	298500	299000	298000	420
259	20250123	151700	8740905000	298500	299000	299000	298500	597
260	20250123	151600	8562611000	299000	299000	299000	298500	344
261	20250123	151500	8459873500	298500	298500	299000	298500	86
262	20250123	151400	8434197500	298500	299000	299000	298500	86
263	20250123	151300	8408525000	299000	299000	299000	298500	13
264	20250123	151200	8404641000	299000	299000	299000	298500	21
265	20250123	151100	8398369500	298500	298500	299000	298500	12
266	20250123	151000	8394783000	299000	298500	299000	298500	18
267	20250123	150900	8389406500	299000	299000	299000	298500	8
268	20250123	150800	8387016000	298500	299000	299000	298500	9
269	20250123	150700	8384329000	298500	299500	299500	298500	975
270	20250123	150600	8092797500	299500	299500	299500	299000	56
271	20250123	150500	8076034000	299500	299500	299500	299000	22
272	20250123	150400	8069449500	299500	299500	299500	299000	276
273	20250123	150300	7986906000	299500	299500	299500	299000	17
274	20250123	150200	7981815500	299500	299500	299500	299000	64
275	20250123	150100	7962660000	299500	299500	299500	299000	46
276	20250123	150000	7948886500	299000	299500	299500	299000	61
277	20250123	145900	7930629000	299000	299500	299500	299000	45
278	20250123	145800	7917152500	299500	299500	299500	299000	42
279	20250123	145700	7904578500	299500	299500	299500	299500	11
280	20250123	145600	7901284000	299500	299500	299500	299000	54
281	20250123	145500	7885112500	299500	299000	299500	299000	62
282	20250123	145400	7866563000	299000	299500	299500	299000	10
283	20250123	145300	7863568500	299500	299500	299500	299500	39
284	20250123	145200	7851888000	299500	299500	299500	299000	59
285	20250123	145100	7834220500	299000	299500	299500	299000	125
286	20250123	145000	7796791000	299500	299500	299500	299500	17
287	20250123	144900	7791699500	299500	299500	299500	299000	40
288	20250123	144800	7779728000	299000	299500	299500	299000	30
289	20250123	144700	7770747500	299500	299500	299500	299000	56
290	20250123	144600	7753977000	299500	299500	299500	299500	17
291	20250123	144500	7748885500	299500	299000	299500	299000	126
292	20250123	144400	7711177500	299500	299500	299500	299000	72
293	20250123	144300	7689622000	299500	299500	299500	299500	97
294	20250123	144200	7660570500	299500	299500	299500	299000	36
295	20250123	144100	7649794500	299500	299500	299500	299500	18
296	20250123	144000	7644403500	299500	299500	299500	299500	15
297	20250123	143900	7639911000	299500	299500	299500	299500	32
298	20250123	143800	7630327000	299500	299500	299500	299500	7
299	20250123	143700	7628230500	299500	299500	299500	299000	122
300	20250123	143600	7591696000	299500	299500	299500	299500	36
301	20250123	143500	7580914000	299000	299500	299500	299000	6
302	20250123	143400	7579117500	299500	299000	299500	299000	46
303	20250123	143300	7565345000	299500	299500	299500	299500	98
304	20250123	143200	7535994000	299500	299500	299500	299500	24
305	20250123	143100	7528806000	299500	299500	299500	299500	3
306	20250123	143000	7527907500	299500	300000	300000	299500	80
307	20250123	142900	7503935500	300000	299500	300000	299500	16
308	20250123	142800	7499143000	300000	300000	300000	299500	27
309	20250123	142700	7491046000	300000	299500	300000	299500	6
310	20250123	142600	7489248500	300000	299500	300000	299500	241
311	20250123	142500	7417064000	300000	299500	300000	299500	26
312	20250123	142400	7409266500	300000	300000	300000	300000	1
313	20250123	142300	7408966500	300000	299500	300000	299500	24
314	20250123	142200	7401769000	300000	300000	300000	300000	23
315	20250123	142100	7394869000	299500	300000	300000	299500	3
316	20250123	142000	7393969500	300000	300000	300000	300000	20
317	20250123	141900	7387969500	300000	300000	300000	300000	1
318	20250123	141800	7387669500	300000	299500	300000	299000	559
319	20250123	141700	7220001500	299500	299500	299500	299500	51
320	20250123	141600	7204727000	299000	299500	299500	299000	37
321	20250123	141500	7193663000	299000	299500	299500	299000	586
322	20250123	141400	7018159000	300000	300000	300000	300000	17
323	20250123	141300	7013059000	300000	299500	300000	299500	8
324	20250123	141200	7010662500	299500	300000	300000	299500	50
325	20250123	141100	6995678500	300000	299500	300000	299500	157
326	20250123	141000	6948656000	300000	300000	300000	299500	25
327	20250123	140900	6941156500	300000	300000	300000	300000	18
328	20250123	140800	6935756500	300000	300000	300500	300000	90
329	20250123	140700	6908756000	299500	300000	300000	299500	515
330	20250123	140600	6754262000	300000	299500	300000	299500	20
331	20250123	140500	6748262500	299500	299500	299500	299500	38
332	20250123	140400	6736881500	300000	300000	300000	299500	1284
333	20250123	140300	6351690500	300000	300500	300500	300000	18
334	20250123	140200	6346282500	300500	300500	300500	300500	8
335	20250123	140100	6343878500	300500	300000	300500	300000	79
336	20250123	140000	6320169000	300500	300000	300500	300000	38
337	20250123	135900	6308768000	300500	300500	300500	300500	19
338	20250123	135800	6303058500	300500	300500	300500	300500	18
339	20250123	135700	6297649500	300500	300000	300500	300000	43
340	20250123	135600	6284729500	300500	300000	300500	300000	51
341	20250123	135500	6269415500	300000	300000	300500	300000	73
342	20250123	135400	6247506000	300000	300500	300500	300000	26
343	20250123	135300	6239700000	300500	300500	300500	300000	22
344	20250123	135200	6233090000	300500	300500	300500	300500	3
345	20250123	135100	6232188500	300500	300000	300500	300000	67
346	20250123	135000	6212078000	300500	300500	300500	300000	45
347	20250123	134900	6198560500	300500	300500	300500	300500	1
348	20250123	134800	6198260000	300000	300500	300500	300000	92
349	20250123	134700	6170645500	300000	300500	300500	300000	58
350	20250123	134600	6153234000	300000	300500	300500	300000	22
351	20250123	134500	6146628000	300500	300000	300500	300000	29
352	20250123	134400	6137918000	300000	300500	300500	300000	79
353	20250123	134300	6114204000	300500	300000	300500	300000	10
354	20250123	134200	6111201500	300000	300500	300500	300000	105
355	20250123	134100	6079688000	300500	300500	300500	300000	39
356	20250123	134000	6067972000	300500	300500	300500	300000	32
357	20250123	133900	6058359000	300500	300500	300500	300500	61
358	20250123	133800	6040028500	300500	300500	300500	300000	18
359	20250123	133700	6034623000	300500	300500	300500	300500	29
360	20250123	133600	6025908500	300500	300500	300500	300500	28
361	20250123	133500	6017494500	300500	300500	300500	300000	15
362	20250123	133400	6012987500	300500	300500	300500	300500	21
363	20250123	133300	6006677000	300500	300500	300500	300500	7
364	20250123	133200	6004573500	300500	300500	300500	300500	25
365	20250123	133100	5997061000	300500	300000	300500	300000	144
366	20250123	133000	5953792000	300500	300500	300500	300500	18
367	20250123	132900	5948383000	300500	300500	300500	300500	21
368	20250123	132800	5942072500	300000	300500	300500	300000	137
369	20250123	132700	5900959000	300500	300500	300500	300500	3
370	20250123	132600	5900057500	300000	300500	300500	300000	38
371	20250123	132500	5888641000	300500	300500	300500	300500	49
372	20250123	132400	5873916500	300500	300500	300500	300500	10
373	20250123	132300	5870911500	300500	300000	300500	300000	42
374	20250123	132200	5858296000	300500	300500	300500	300000	28
375	20250123	132100	5849892000	300000	300500	300500	300000	33
376	20250123	132000	5839978500	300500	300500	300500	300500	21
377	20250123	131900	5833668000	300500	300500	300500	300500	17
378	20250123	131800	5828559500	300500	300500	300500	300500	21
379	20250123	131700	5822249000	300500	300500	300500	300500	35
380	20250123	131600	5811731500	300000	300500	300500	300000	39
381	20250123	131500	5800022000	300500	300500	300500	300000	36
382	20250123	131400	5789207500	300500	300500	300500	300500	9
383	20250123	131300	5786503000	300500	300500	300500	300000	40
384	20250123	131200	5774486500	300500	300500	300500	300500	17
385	20250123	131100	5769378000	300500	300500	300500	300500	8
386	20250123	131000	5766974000	300500	300500	300500	300000	30
387	20250123	130900	5757963500	300000	300500	300500	300000	24
388	20250123	130800	5750752000	300000	300500	300500	300000	9
389	20250123	130700	5748051500	300500	300500	300500	300500	27
390	20250123	130600	5739938000	300500	300500	300500	300500	29
391	20250123	130500	5731223500	300500	300500	300500	300000	36
392	20250123	130400	5720410500	300500	300500	300500	300500	31
393	20250123	130300	5711095000	300500	300500	300500	300500	2
394	20250123	130200	5710494000	300500	300500	300500	300500	22
395	20250123	130100	5703883000	300000	300500	300500	300000	71
396	20250123	130000	5682556500	300500	300500	300500	300500	48
397	20250123	125900	5668132500	300500	300500	300500	300500	20
398	20250123	125800	5662122500	300500	300500	300500	300500	24
399	20250123	125700	5654910500	300500	300500	300500	300500	2
400	20250123	125600	5654309500	300500	300500	300500	300500	18
401	20250123	125500	5648900500	300500	300000	300500	300000	3
402	20250123	125400	5647999500	300500	300000	300500	300000	57
403	20250123	125300	5630888000	300500	300000	300500	300000	26
404	20250123	125200	5623077000	300500	300500	300500	300500	1
405	20250123	125100	5622776500	300500	300500	300500	300500	25
406	20250123	125000	5615264000	300000	300500	300500	300000	22
407	20250123	124900	5608655000	300000	300000	300500	300000	10
408	20250123	124800	5605652000	300000	300000	300500	300000	34
409	20250123	124700	5595442500	300000	300000	300000	300000	72
410	20250123	124600	5573842500	300500	300500	300500	300500	18
411	20250123	124500	5568433500	300500	300500	300500	300000	22
412	20250123	124400	5561823000	300500	300500	300500	300500	6
413	20250123	124300	5560020000	300500	300500	300500	300500	17
414	20250123	124200	5554911500	300500	300000	300500	300000	122
415	20250123	124100	5518301500	300000	300500	300500	300000	5
416	20250123	124000	5516801000	300000	300500	300500	300000	26
417	20250123	123900	5508992500	300000	300500	300500	300000	29
418	20250123	123800	5500279500	300500	300500	300500	300500	4
419	20250123	123700	5499077500	300500	300000	300500	300000	23
420	20250123	123600	5492168500	300000	300000	300000	300000	3
421	20250123	123500	5491268500	300500	300500	300500	300500	19
422	20250123	123400	5485559000	300000	300000	300500	300000	38
423	20250123	123300	5474151000	300500	300000	300500	300000	22
424	20250123	123200	5467546000	300500	300500	300500	300000	55
425	20250123	123100	5451036000	300000	300000	300500	300000	30
426	20250123	123000	5442028000	300000	300500	300500	300000	61
427	20250123	122900	5423725500	300000	300500	300500	300000	26
428	20250123	122800	5415914000	300500	300500	300500	300500	3
429	20250123	122700	5415012500	300000	300000	300500	300000	52
430	20250123	122600	5399402500	300500	300000	300500	300000	51
431	20250123	122500	5384088500	300000	300000	300000	300000	32
432	20250123	122400	5374488500	300500	300500	300500	300500	17
433	20250123	122300	5369380000	300000	300500	300500	300000	19
434	20250123	122200	5363671500	300500	300000	300500	300000	12
435	20250123	122100	5360070500	300500	300500	300500	300500	19
436	20250123	122000	5354361000	300000	300500	300500	300000	33
437	20250123	121900	5344448500	300500	300500	300500	300500	6
438	20250123	121800	5342645500	300000	300000	300500	300000	37
439	20250123	121700	5331537000	300000	300500	300500	300000	79
440	20250123	121600	5307813500	300500	300500	300500	300500	41
441	20250123	121500	5295493000	300500	300000	300500	300000	66
442	20250123	121400	5275678500	300000	300500	300500	300000	81
443	20250123	121300	5251348000	301000	301000	301000	300500	21
444	20250123	121200	5245028000	300500	301000	301000	300500	24
445	20250123	121100	5237807000	301000	301000	301000	301000	0
446	20250123	121000	5237807000	301000	301000	301000	300500	35
447	20250123	120900	5227279500	300500	300500	300500	300500	1
448	20250123	120800	5226979000	301000	300500	301000	300500	59
449	20250123	120700	5209240000	301000	300500	301000	300500	22
450	20250123	120600	5202618500	301000	301000	301000	300500	68
451	20250123	120500	5182182000	301000	301000	301000	300500	59
452	20250123	120400	5164443000	301000	301000	301000	301000	23
453	20250123	120300	5157520000	300500	301000	301000	300500	34
454	20250123	120200	5147290000	300500	300500	301000	300500	66
455	20250123	120100	5127427500	300500	300500	301000	300500	22
456	20250123	120000	5120814000	300000	300000	300500	300000	86
457	20250123	115900	5094983500	300500	300000	300500	300000	25
458	20250123	115800	5087474500	300000	300500	300500	300000	4
459	20250123	115700	5086274000	300500	300500	300500	300500	226
460	20250123	115600	5018361000	300500	300500	300500	300500	16
461	20250123	115500	5013553000	300500	300000	300500	300000	3
462	20250123	115400	5012652000	300000	300500	300500	300000	19
463	20250123	115300	5006943500	300500	300500	300500	300000	20
464	20250123	115200	5000934000	300500	300500	300500	300500	27
465	20250123	115100	4992820500	300500	300000	300500	300000	73
466	20250123	115000	4970905000	300000	300500	300500	300000	8
467	20250123	114900	4968504000	300500	300000	300500	300000	34
468	20250123	114800	4958296000	300000	300000	300500	300000	40
469	20250123	114700	4946286000	300500	300500	300500	300500	0
470	20250123	114600	4946286000	300500	300500	300500	300500	90
471	20250123	114500	4919241000	300500	301000	301000	300500	56
472	20250123	114400	4902404000	301000	300500	301000	300500	30
473	20250123	114300	4893388000	300500	301000	301000	300500	57
474	20250123	114200	4876247500	301000	301000	301000	301000	1
475	20250123	114100	4875946500	300500	300500	301000	300500	26
476	20250123	114000	4868124500	300500	301000	301000	300500	38
477	20250123	113900	4856696500	301000	300500	301000	300500	9
478	20250123	113800	4853989500	300500	301000	301000	300500	20
479	20250123	113700	4847970500	301000	300500	301000	300500	29
480	20250123	113600	4839245500	300500	300500	300500	300500	7
481	20250123	113500	4837142000	300500	301000	301000	300500	21
482	20250123	113400	4830822000	301000	301000	301000	301000	16
483	20250123	113300	4826006000	300500	300500	301000	300500	44
484	20250123	113200	4812783000	300500	301000	301000	300500	23
485	20250123	113100	4805862000	300500	300000	300500	300000	43
486	20250123	113000	4792941000	300500	300500	300500	300000	35
487	20250123	112900	4782430500	300500	300500	301000	300500	82
488	20250123	112800	4757780500	300500	301000	301000	300500	3
489	20250123	112700	4756878000	301000	300500	301000	300500	21
490	20250123	112600	4750559500	300500	300000	300500	300000	849
491	20250123	112500	4495666000	299500	299000	300000	299000	352
492	20250123	112400	4390218000	299500	299500	299500	299000	23
493	20250123	112300	4383332000	299000	299500	299500	299000	51
494	20250123	112200	4368081500	299500	299500	299500	299500	18
495	20250123	112100	4362690500	299000	299500	299500	299000	34
496	20250123	112000	4352515500	299500	299500	299500	299500	2
497	20250123	111900	4351916500	299500	299500	299500	299000	75
498	20250123	111800	4329477000	299500	299500	299500	299500	16
499	20250123	111700	4324685000	299000	299000	299500	299000	230
500	20250123	111600	4255914000	299000	299500	299500	299000	132
501	20250123	111500	4216436500	299500	299000	299500	299000	24
502	20250123	111400	4209249000	299500	299500	299500	299000	20
503	20250123	111300	4203263500	299500	299000	299500	299000	34
504	20250123	111200	4193088500	299000	299500	299500	299000	9
505	20250123	111100	4190396500	299500	299500	299500	299000	67
506	20250123	111000	4170352500	299000	299500	299500	299000	22
507	20250123	110900	4163764500	299000	299500	299500	299000	19
508	20250123	110800	4158074500	299500	299000	299500	299000	26
509	20250123	110700	4150292500	299000	299000	299500	299000	22
510	20250123	110600	4143705500	299000	299000	299000	299000	141
511	20250123	110500	4101546500	299000	299000	299500	299000	50
512	20250123	110400	4086588500	299500	299000	299500	299000	131
513	20250123	110300	4047416500	299500	299000	299500	299000	62
514	20250123	110200	4028870000	299000	299500	299500	299000	23
515	20250123	110100	4021982000	299500	299000	299500	299000	3
516	20250123	110000	4021084500	299500	299000	299500	299000	34
517	20250123	105900	4010909500	299000	299500	299500	299000	29
518	20250123	105800	4002224500	299500	299500	299500	299500	1
519	20250123	105700	4001925000	299500	299000	299500	299000	22
520	20250123	105600	3995338500	299500	299500	299500	299500	17
521	20250123	105500	3990247000	299500	299500	299500	299500	0
522	20250123	105400	3990247000	299500	299500	299500	299500	17
523	20250123	105300	3985155500	299000	299000	299000	299000	0
524	20250123	105200	3985155500	299000	299000	299000	299000	62
525	20250123	105100	3966617500	299000	299000	299000	299000	35
526	20250123	105000	3956152500	299500	299000	299500	299000	101
527	20250123	104900	3925953000	299000	299000	299000	299000	22
528	20250123	104800	3919375000	299000	300000	300000	299000	1472
529	20250123	104700	3478512000	300000	299500	300000	299500	215
530	20250123	104600	3414116000	300000	300000	300000	299500	48
531	20250123	104500	3399729000	300000	299500	300000	299500	10
532	20250123	104400	3396732500	300000	299500	300000	299500	74
533	20250123	104300	3374562000	300000	300000	300000	300000	7
534	20250123	104200	3372462000	300000	300000	300000	300000	39
535	20250123	104100	3360762000	300000	300000	300000	300000	19
536	20250123	104000	3355062000	300000	299500	300000	299500	275
537	20250123	103900	3272563500	300000	299500	300000	299500	123
538	20250123	103800	3235712000	299500	299500	300000	299500	224
539	20250123	103700	3168586500	299500	300000	300000	299500	4
540	20250123	103600	3167388000	300000	300000	300000	300000	36
541	20250123	103500	3156588000	300000	300000	300000	300000	7
542	20250123	103400	3154488000	300000	300000	300000	300000	2
543	20250123	103300	3153888000	300000	300000	300000	299500	48
544	20250123	103200	3139496000	300000	300000	300000	300000	11
545	20250123	103100	3136196000	300000	300000	300000	299500	26
546	20250123	103000	3128401000	300000	300000	300000	300000	2
547	20250123	102900	3127801000	300000	299500	300000	299500	89
548	20250123	102800	3101140000	299500	299500	299500	299500	3
549	20250123	102700	3100241500	300000	300000	300000	300000	18
550	20250123	102600	3094841500	300000	300000	300000	299500	17
551	20250123	102500	3089746500	300000	300000	300000	299500	14
552	20250123	102400	3085549000	300000	300000	300000	300000	18
553	20250123	102300	3080149000	300000	300000	300000	300000	4
554	20250123	102200	3078949000	300000	300000	300000	299500	9
555	20250123	102100	3076249500	300000	300000	300000	300000	52
556	20250123	102000	3060649500	300000	300000	300000	300000	6
557	20250123	101900	3058849500	300000	300000	300000	300000	3
558	20250123	101800	3057949500	299500	299500	299500	299500	10
559	20250123	101700	3054954500	299500	299500	300000	299500	35
560	20250123	101600	3044462000	299500	299500	299500	299500	4
561	20250123	101500	3043264000	299500	300000	300000	299500	467
562	20250123	101400	2903392000	300000	300000	300000	300000	2
563	20250123	101300	2902792000	300000	300000	300000	300000	17
564	20250123	101200	2897692000	300000	300000	300000	300000	9
565	20250123	101100	2894992000	300000	300000	300000	300000	4
566	20250123	101000	2893792000	300000	300000	300500	300000	270
567	20250123	100900	2812791500	300000	300000	300500	300000	700
568	20250123	100800	2602790000	300500	300500	300500	300000	14
569	20250123	100700	2598584000	300500	300500	300500	300000	17
570	20250123	100600	2593479000	300500	300500	300500	300500	9
571	20250123	100500	2590774500	300000	300500	300500	300000	49
572	20250123	100400	2576067500	300000	300000	300500	300000	6
573	20250123	100300	2574266000	300500	300000	300500	300000	62
574	20250123	100200	2555659500	300000	300500	300500	300000	19
575	20250123	100100	2549951000	300000	300000	300000	299500	261
576	20250123	100000	2471656500	300000	300000	300000	300000	6
577	20250123	095900	2469856500	299500	299500	300000	299500	29
578	20250123	095800	2461165000	300000	299500	300000	299500	107
579	20250123	095700	2429109000	299500	299500	299500	299500	3
580	20250123	095600	2428210500	299500	299500	299500	299000	16
581	20250123	095500	2423420000	299500	299500	299500	299000	69
582	20250123	095400	2402770000	299500	299500	299500	299000	38
583	20250123	095300	2391389500	299000	299000	299000	299000	2
584	20250123	095200	2390791500	299500	299500	299500	299500	6
585	20250123	095100	2388994500	299500	299000	299500	299000	176
586	20250123	095000	2336284500	299500	299500	299500	299000	33
587	20250123	094900	2326412000	299500	299500	299500	299500	24
588	20250123	094800	2319224000	299500	299500	299500	299500	21
589	20250123	094700	2312934500	299500	299500	300000	299000	69
590	20250123	094600	2292267000	299000	300000	300000	299000	56
591	20250123	094500	2275492000	300000	300000	300000	300000	75
592	20250123	094400	2252992000	300000	299500	300000	298500	199
593	20250123	094300	2193384500	298500	300000	300000	298500	344
594	20250123	094200	2090603500	300000	298500	300000	298000	187
595	20250123	094100	2034615500	298500	298000	299000	298000	194
596	20250123	094000	1976694000	298000	298500	299000	298000	184
597	20250123	093900	1921794500	298500	298500	298500	298500	21
598	20250123	093800	1915526000	298500	298500	298500	298000	90
599	20250123	093700	1888674000	298500	298500	298500	298000	78
600	20250123	093600	1865394500	298500	298500	298500	298000	176
601	20250123	093500	1812889500	298000	298500	298500	298000	170
602	20250123	093400	1762150000	298500	299000	300000	298500	76
603	20250123	093300	1739411000	298500	299000	299000	298500	222
604	20250123	093200	1673037500	298500	299000	299000	298500	121
605	20250123	093100	1636918500	299000	298500	299000	298000	87
606	20250123	093000	1610950000	298500	298500	298500	298000	38
607	20250123	092900	1599611000	298500	298500	298500	298000	23
608	20250123	092800	1592751500	298500	298000	298500	298000	194
609	20250123	092700	1534920500	298000	299000	299000	298000	197
610	20250123	092600	1476098000	299000	299000	299000	299000	132
611	20250123	092500	1436630000	298000	299000	299000	298000	525
612	20250123	092400	1279831000	299000	299000	299000	299000	8
613	20250123	092300	1277439000	299000	299000	299000	299000	66
614	20250123	092200	1257705000	299000	299500	299500	299000	117
615	20250123	092100	1222670000	300000	300000	300000	299500	15
616	20250123	092000	1218175500	300000	300500	300500	300000	5
617	20250123	091900	1216674000	300500	300500	300500	299500	321
618	20250123	091800	1120393500	300500	300500	301000	300500	99
619	20250123	091700	1090640000	301000	300000	301000	300000	172
620	20250123	091600	1038989000	299500	300000	300000	299500	64
621	20250123	091500	1019789500	300000	300000	300000	300000	96
622	20250123	091400	990989500	300000	300000	300000	299500	88
623	20250123	091300	964591500	300000	300000	300000	300000	34
624	20250123	091200	954391500	300000	299500	301000	299500	386
625	20250123	091100	838686500	299500	299500	299500	299000	74
626	20250123	091000	816536500	299500	299500	299500	299000	33
627	20250123	090900	806658500	299000	299500	299500	299000	25
628	20250123	090800	799172000	299000	298500	299000	298000	237
629	20250123	090700	728377000	298500	299000	299000	298000	445
630	20250123	090600	595489000	299000	299000	299500	299000	143
631	20250123	090500	552728500	299000	298500	299000	298000	218
632	20250123	090400	487597000	298500	298500	298500	298500	363
633	20250123	090300	379241500	299000	299500	299500	298500	245
634	20250123	090200	306015500	299500	300000	300000	299500	194
635	20250123	090100	247912000	300000	300000	300500	300000	230
636	20250123	090000	178908500	300500	301500	301500	300000	594