KissMeData/055550/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	193900	39255555350	49950	49950	49950	49950	38204
3	20250120	193800	39255555350	49950	49950	49950	49950	0
4	20250120	193700	39255555350	49950	49950	49950	49950	0
5	20250120	193600	39255555350	49950	49950	49950	49950	0
6	20250120	193500	39255555350	49950	49950	49950	49950	0
7	20250120	193400	39255555350	49950	49950	49950	49950	0
8	20250120	193300	39255555350	49950	49950	49950	49950	0
9	20250120	193200	39255555350	49950	49950	49950	49950	0
10	20250120	193100	39255555350	49950	49950	49950	49950	0
11	20250120	193000	39255555350	49950	49950	49950	49950	0
12	20250120	192900	39255555350	49950	49950	49950	49950	0
13	20250120	192800	39255555350	49950	49950	49950	49950	0
14	20250120	192700	39255555350	49950	49950	49950	49950	0
15	20250120	192600	39255555350	49950	49950	49950	49950	0
16	20250120	192500	39255555350	49950	49950	49950	49950	0
17	20250120	192400	39255555350	49950	49950	49950	49950	0
18	20250120	192300	39255555350	49950	49950	49950	49950	0
19	20250120	192200	39255555350	49950	49950	49950	49950	0
20	20250120	192100	39255555350	49950	49950	49950	49950	0
21	20250120	192000	39255555350	49950	49950	49950	49950	0
22	20250120	191900	39255555350	49950	49950	49950	49950	0
23	20250120	191800	39255555350	49950	49950	49950	49950	0
24	20250120	191700	39255555350	49950	49950	49950	49950	0
25	20250120	191600	39255555350	49950	49950	49950	49950	0
26	20250120	191500	39255555350	49950	49950	49950	49950	0
27	20250120	191400	39255555350	49950	49950	49950	49950	0
28	20250120	191300	39255555350	49950	49950	49950	49950	0
29	20250120	191200	39255555350	49950	49950	49950	49950	0
30	20250120	191100	39255555350	49950	49950	49950	49950	0
31	20250120	191000	39255555350	49950	49950	49950	49950	0
32	20250120	190900	39255555350	49950	49950	49950	49950	38204
33	20250120	190800	39255555350	49950	49950	49950	49950	0
34	20250120	190700	39255555350	49950	49950	49950	49950	0
35	20250120	190600	39255555350	49950	49950	49950	49950	0
36	20250120	190500	39255555350	49950	49950	49950	49950	0
37	20250120	190400	39255555350	49950	49950	49950	49950	0
38	20250120	190300	39255555350	49950	49950	49950	49950	0
39	20250120	190200	39255555350	49950	49950	49950	49950	0
40	20250120	190100	39255555350	49950	49950	49950	49950	0
41	20250120	190000	39255555350	49950	49950	49950	49950	0
42	20250120	185900	39255555350	49950	49950	49950	49950	0
43	20250120	185800	39255555350	49950	49950	49950	49950	0
44	20250120	185700	39255555350	49950	49950	49950	49950	0
45	20250120	185600	39255555350	49950	49950	49950	49950	0
46	20250120	185500	39255555350	49950	49950	49950	49950	0
47	20250120	185400	39255555350	49950	49950	49950	49950	0
48	20250120	185300	39255555350	49950	49950	49950	49950	0
49	20250120	185200	39255555350	49950	49950	49950	49950	0
50	20250120	185100	39255555350	49950	49950	49950	49950	0
51	20250120	185000	39255555350	49950	49950	49950	49950	0
52	20250120	184900	39255555350	49950	49950	49950	49950	0
53	20250120	184800	39255555350	49950	49950	49950	49950	0
54	20250120	184700	39255555350	49950	49950	49950	49950	0
55	20250120	184600	39255555350	49950	49950	49950	49950	0
56	20250120	184500	39255555350	49950	49950	49950	49950	0
57	20250120	184400	39255555350	49950	49950	49950	49950	0
58	20250120	184300	39255555350	49950	49950	49950	49950	0
59	20250120	184200	39255555350	49950	49950	49950	49950	0
60	20250120	184100	39255555350	49950	49950	49950	49950	0
61	20250120	184000	39255555350	49950	49950	49950	49950	0
62	20250120	183900	39255555350	49950	49950	49950	49950	38204
63	20250120	183800	39255555350	49950	49950	49950	49950	0
64	20250120	183700	39255555350	49950	49950	49950	49950	0
65	20250120	183600	39255555350	49950	49950	49950	49950	0
66	20250120	183500	39255555350	49950	49950	49950	49950	0
67	20250120	183400	39255555350	49950	49950	49950	49950	0
68	20250120	183300	39255555350	49950	49950	49950	49950	0
69	20250120	183200	39255555350	49950	49950	49950	49950	0
70	20250120	183100	39255555350	49950	49950	49950	49950	0
71	20250120	183000	39255555350	49950	49950	49950	49950	0
72	20250120	182900	39255555350	49950	49950	49950	49950	0
73	20250120	182800	39255555350	49950	49950	49950	49950	0
74	20250120	182700	39255555350	49950	49950	49950	49950	0
75	20250120	182600	39255555350	49950	49950	49950	49950	0
76	20250120	182500	39255555350	49950	49950	49950	49950	0
77	20250120	182400	39255555350	49950	49950	49950	49950	0
78	20250120	182300	39255555350	49950	49950	49950	49950	0
79	20250120	182200	39255555350	49950	49950	49950	49950	0
80	20250120	182100	39255555350	49950	49950	49950	49950	0
81	20250120	182000	39255555350	49950	49950	49950	49950	0
82	20250120	181900	39255555350	49950	49950	49950	49950	0
83	20250120	181800	39255555350	49950	49950	49950	49950	0
84	20250120	181700	39255555350	49950	49950	49950	49950	0
85	20250120	181600	39255555350	49950	49950	49950	49950	0
86	20250120	181500	39255555350	49950	49950	49950	49950	0
87	20250120	181400	39255555350	49950	49950	49950	49950	0
88	20250120	181300	39255555350	49950	49950	49950	49950	0
89	20250120	181200	39255555350	49950	49950	49950	49950	0
90	20250120	181100	39255555350	49950	49950	49950	49950	0
91	20250120	181000	39255555350	49950	49950	49950	49950	0
92	20250120	180900	39255555350	49950	49950	49950	49950	38204
93	20250120	180800	39255555350	49950	49950	49950	49950	0
94	20250120	180700	39255555350	49950	49950	49950	49950	0
95	20250120	180600	39255555350	49950	49950	49950	49950	0
96	20250120	180500	39255555350	49950	49950	49950	49950	0
97	20250120	180400	39255555350	49950	49950	49950	49950	0
98	20250120	180300	39255555350	49950	49950	49950	49950	0
99	20250120	180200	39255555350	49950	49950	49950	49950	0
100	20250120	180100	39255555350	49950	49950	49950	49950	0
101	20250120	180000	39255555350	49950	49950	49950	49950	0
102	20250120	175900	39255555350	49950	49950	49950	49950	0
103	20250120	175800	39255555350	49950	49950	49950	49950	0
104	20250120	175700	39255555350	49950	49950	49950	49950	0
105	20250120	175600	39255555350	49950	49950	49950	49950	0
106	20250120	175500	39255555350	49950	49950	49950	49950	0
107	20250120	175400	39255555350	49950	49950	49950	49950	0
108	20250120	175300	39255555350	49950	49950	49950	49950	0
109	20250120	175200	39255555350	49950	49950	49950	49950	0
110	20250120	175100	39255555350	49950	49950	49950	49950	0
111	20250120	175000	39255555350	49950	49950	49950	49950	0
112	20250120	174900	39255555350	49950	49950	49950	49950	0
113	20250120	174800	39255555350	49950	49950	49950	49950	0
114	20250120	174700	39255555350	49950	49950	49950	49950	0
115	20250120	174600	39255555350	49950	49950	49950	49950	0
116	20250120	174500	39255555350	49950	49950	49950	49950	0
117	20250120	174400	39255555350	49950	49950	49950	49950	0
118	20250120	174300	39255555350	49950	49950	49950	49950	0
119	20250120	174200	39255555350	49950	49950	49950	49950	0
120	20250120	174100	39255555350	49950	49950	49950	49950	0
121	20250120	174000	39255555350	49950	49950	49950	49950	0
122	20250120	173900	39255555350	49950	49950	49950	49950	38204
123	20250120	173800	39255555350	49950	49950	49950	49950	0
124	20250120	173700	39255555350	49950	49950	49950	49950	0
125	20250120	173600	39255555350	49950	49950	49950	49950	0
126	20250120	173500	39255555350	49950	49950	49950	49950	0
127	20250120	173400	39255555350	49950	49950	49950	49950	0
128	20250120	173300	39255555350	49950	49950	49950	49950	0
129	20250120	173200	39255555350	49950	49950	49950	49950	0
130	20250120	173100	39255555350	49950	49950	49950	49950	0
131	20250120	173000	39255555350	49950	49950	49950	49950	0
132	20250120	172900	39255555350	49950	49950	49950	49950	0
133	20250120	172800	39255555350	49950	49950	49950	49950	0
134	20250120	172700	39255555350	49950	49950	49950	49950	0
135	20250120	172600	39255555350	49950	49950	49950	49950	0
136	20250120	172500	39255555350	49950	49950	49950	49950	0
137	20250120	172400	39255555350	49950	49950	49950	49950	0
138	20250120	172300	39255555350	49950	49950	49950	49950	0
139	20250120	172200	39255555350	49950	49950	49950	49950	0
140	20250120	172100	39255555350	49950	49950	49950	49950	0
141	20250120	172000	39255555350	49950	49950	49950	49950	0
142	20250120	171900	39255555350	49950	49950	49950	49950	0
143	20250120	171800	39255555350	49950	49950	49950	49950	0
144	20250120	171700	39255555350	49950	49950	49950	49950	0
145	20250120	171600	39255555350	49950	49950	49950	49950	0
146	20250120	171500	39255555350	49950	49950	49950	49950	0
147	20250120	171400	39255555350	49950	49950	49950	49950	0
148	20250120	171300	39255555350	49950	49950	49950	49950	0
149	20250120	171200	39255555350	49950	49950	49950	49950	0
150	20250120	171100	39255555350	49950	49950	49950	49950	0
151	20250120	171000	39255555350	49950	49950	49950	49950	0
152	20250120	170900	39255555350	49950	49950	49950	49950	38204
153	20250120	170800	39255555350	49950	49950	49950	49950	0
154	20250120	170700	39255555350	49950	49950	49950	49950	0
155	20250120	170600	39255555350	49950	49950	49950	49950	0
156	20250120	170500	39255555350	49950	49950	49950	49950	0
157	20250120	170400	39255555350	49950	49950	49950	49950	0
158	20250120	170300	39255555350	49950	49950	49950	49950	0
159	20250120	170200	39255555350	49950	49950	49950	49950	0
160	20250120	170100	39255555350	49950	49950	49950	49950	0
161	20250120	170000	39255555350	49950	49950	49950	49950	0
162	20250120	165900	39255555350	49950	49950	49950	49950	0
163	20250120	165800	39255555350	49950	49950	49950	49950	0
164	20250120	165700	39255555350	49950	49950	49950	49950	0
165	20250120	165600	39255555350	49950	49950	49950	49950	0
166	20250120	165500	39255555350	49950	49950	49950	49950	0
167	20250120	165400	39255555350	49950	49950	49950	49950	0
168	20250120	165300	39255555350	49950	49950	49950	49950	0
169	20250120	165200	39255555350	49950	49950	49950	49950	0
170	20250120	165100	39255555350	49950	49950	49950	49950	0
171	20250120	165000	39255555350	49950	49950	49950	49950	0
172	20250120	164900	39255555350	49950	49950	49950	49950	0
173	20250120	164800	39255555350	49950	49950	49950	49950	0
174	20250120	164700	39255555350	49950	49950	49950	49950	0
175	20250120	164600	39255555350	49950	49950	49950	49950	0
176	20250120	164500	39255555350	49950	49950	49950	49950	0
177	20250120	164400	39255555350	49950	49950	49950	49950	0
178	20250120	164300	39255555350	49950	49950	49950	49950	0
179	20250120	164200	39255555350	49950	49950	49950	49950	0
180	20250120	164100	39255555350	49950	49950	49950	49950	0
181	20250120	164000	39255555350	49950	49950	49950	49950	0
182	20250120	163900	39255555350	49950	49950	49950	49950	38204
183	20250120	163800	39255555350	49950	49950	49950	49950	0
184	20250120	163700	39255555350	49950	49950	49950	49950	0
185	20250120	163600	39255555350	49950	49950	49950	49950	0
186	20250120	163500	39255555350	49950	49950	49950	49950	0
187	20250120	163400	39255555350	49950	49950	49950	49950	0
188	20250120	163300	39255555350	49950	49950	49950	49950	0
189	20250120	163200	39255555350	49950	49950	49950	49950	0
190	20250120	163100	39255555350	49950	49950	49950	49950	0
191	20250120	163000	39255555350	49950	49950	49950	49950	0
192	20250120	162900	39255555350	49950	49950	49950	49950	0
193	20250120	162800	39255555350	49950	49950	49950	49950	0
194	20250120	162700	39255555350	49950	49950	49950	49950	0
195	20250120	162600	39255555350	49950	49950	49950	49950	0
196	20250120	162500	39255555350	49950	49950	49950	49950	0
197	20250120	162400	39255555350	49950	49950	49950	49950	0
198	20250120	162300	39255555350	49950	49950	49950	49950	0
199	20250120	162200	39255555350	49950	49950	49950	49950	0
200	20250120	162100	39255555350	49950	49950	49950	49950	0
201	20250120	162000	39255555350	49950	49950	49950	49950	0
202	20250120	161900	39255555350	49950	49950	49950	49950	0
203	20250120	161800	39255555350	49950	49950	49950	49950	0
204	20250120	161700	39255555350	49950	49950	49950	49950	0
205	20250120	161600	39255555350	49950	49950	49950	49950	0
206	20250120	161500	39255555350	49950	49950	49950	49950	0
207	20250120	161400	39255555350	49950	49950	49950	49950	0
208	20250120	161300	39255555350	49950	49950	49950	49950	0
209	20250120	161200	39255555350	49950	49950	49950	49950	0
210	20250120	161100	39255555350	49950	49950	49950	49950	0
211	20250120	161000	39255555350	49950	49950	49950	49950	0
212	20250120	160900	39255555350	49950	49950	49950	49950	38204
213	20250120	160800	39255555350	49950	49950	49950	49950	0
214	20250120	160700	39255555350	49950	49950	49950	49950	0
215	20250120	160600	39255555350	49950	49950	49950	49950	0
216	20250120	160500	39255555350	49950	49950	49950	49950	0
217	20250120	160400	39255555350	49950	49950	49950	49950	0
218	20250120	160300	39255555350	49950	49950	49950	49950	0
219	20250120	160200	39255555350	49950	49950	49950	49950	0
220	20250120	160100	39255555350	49950	49950	49950	49950	0
221	20250120	160000	39255555350	49950	49950	49950	49950	0
222	20250120	155900	39255555350	49950	49950	49950	49950	0
223	20250120	155800	39255555350	49950	49950	49950	49950	0
224	20250120	155700	39255555350	49950	49950	49950	49950	0
225	20250120	155600	39255555350	49950	49950	49950	49950	0
226	20250120	155500	39255555350	49950	49950	49950	49950	0
227	20250120	155400	39255555350	49950	49950	49950	49950	0
228	20250120	155300	39255555350	49950	49950	49950	49950	0
229	20250120	155200	39255555350	49950	49950	49950	49950	0
230	20250120	155100	39255555350	49950	49950	49950	49950	0
231	20250120	155000	39255555350	49950	49950	49950	49950	0
232	20250120	154900	39255555350	49950	49950	49950	49950	0
233	20250120	154800	39255555350	49950	49950	49950	49950	0
234	20250120	154700	39255555350	49950	49950	49950	49950	0
235	20250120	154600	39255555350	49950	49950	49950	49950	0
236	20250120	154500	39255555350	49950	49950	49950	49950	0
237	20250120	154400	39255555350	49950	49950	49950	49950	0
238	20250120	154300	39255555350	49950	49950	49950	49950	0
239	20250120	154200	39255555350	49950	49950	49950	49950	0
240	20250120	154100	39255555350	49950	49950	49950	49950	0
241	20250120	154000	39255555350	49950	49950	49950	49950	0
242	20250120	153900	39255555350	49950	49950	49950	49950	38204
243	20250120	153800	39255555350	49950	49950	49950	49950	0
244	20250120	153700	39255555350	49950	49950	49950	49950	0
245	20250120	153600	39255555350	49950	49950	49950	49950	0
246	20250120	153500	39255555350	49950	49950	49950	49950	0
247	20250120	153400	39255555350	49950	49950	49950	49950	0
248	20250120	153300	39255555350	49950	49950	49950	49950	0
249	20250120	153200	39255555350	49950	49950	49950	49950	0
250	20250120	153100	39255555350	49950	49950	49950	49950	0
251	20250120	153000	39255555350	49950	49950	49950	49950	38204
252	20250120	152900	37347265550	50000	50000	50000	50000	0
253	20250120	152800	37347265550	50000	50000	50000	50000	0
254	20250120	152700	37347265550	50000	50000	50000	50000	0
255	20250120	152600	37347265550	50000	50000	50000	50000	0
256	20250120	152500	37347265550	50000	50000	50000	50000	0
257	20250120	152400	37347265550	50000	50000	50000	50000	0
258	20250120	152300	37347265550	50000	50000	50000	50000	0
259	20250120	152200	37347265550	50000	50000	50000	50000	0
260	20250120	152100	37347265550	50000	50000	50000	50000	0
261	20250120	152000	37347265550	50000	50000	50000	50000	0
262	20250120	151900	37347265550	50000	50100	50100	49950	1059
263	20250120	151800	37294325300	49950	49950	50000	49950	2772
264	20250120	151700	37155750550	50000	49950	50000	49950	1446
265	20250120	151600	37083499300	50000	49950	50000	49950	1400
266	20250120	151500	37013525250	49950	50000	50100	49950	1454
267	20250120	151400	36940844100	50100	50100	50100	49950	914
268	20250120	151300	36895120650	50000	50000	50100	50000	633
269	20250120	151200	36863444550	50100	49950	50100	49950	544
270	20250120	151100	36836231100	50000	50000	50100	49950	1049
271	20250120	151000	36783762700	50100	50000	50100	49950	839
272	20250120	150900	36741804700	49950	49950	50100	49950	1038
273	20250120	150800	36689916100	50000	50000	50100	49950	1205
274	20250120	150700	36629668850	50000	49950	50100	49950	1894
275	20250120	150600	36534926750	50000	50000	50100	49950	922
276	20250120	150500	36488840400	50000	50000	50000	49950	5084
277	20250120	150400	36234664450	50000	49950	50000	49950	1916
278	20250120	150300	36138941650	50000	49950	50000	49950	660
279	20250120	150200	36105957600	49950	50000	50000	49950	839
280	20250120	150100	36064032250	50000	49950	50000	49950	1797
281	20250120	150000	35974200350	50000	50000	50000	49900	850
282	20250120	145900	35931733150	49950	49950	50000	49900	1475
283	20250120	145800	35858073800	49950	49950	50000	49900	1861
284	20250120	145700	35765094900	49950	50000	50000	49900	1117
285	20250120	145600	35709298200	49950	50000	50000	49900	1309
286	20250120	145500	35643916500	49950	49900	50000	49900	1759
287	20250120	145400	35556035050	49950	49950	50000	49950	1769
288	20250120	145300	35467637000	50000	49950	50000	49900	1734
289	20250120	145200	35381020450	49900	49950	50000	49900	2782
290	20250120	145100	35241996050	49950	50000	50000	49950	2308
291	20250120	145000	35126647000	49950	50000	50000	49900	5284
292	20250120	144900	34862509850	49950	50000	50000	49900	1518
293	20250120	144800	34786653650	50000	50000	50000	49950	2357
294	20250120	144700	34668854400	50000	49950	50000	49850	1799
295	20250120	144600	34578983150	49900	49900	49950	49850	1391
296	20250120	144500	34509552750	49900	49900	49950	49850	1814
297	20250120	144400	34419022100	49900	50000	50000	49850	4182
298	20250120	144300	34210208650	49950	50000	50000	49950	2209
299	20250120	144200	34099824750	50000	49950	50000	49950	2276
300	20250120	144100	33986073950	50000	49950	50000	49950	3350
301	20250120	144000	33818613450	49950	49950	50000	49900	2101
302	20250120	143900	33713616600	49950	49950	50000	49900	1717
303	20250120	143800	33627833350	49900	50000	50000	49900	1219
304	20250120	143700	33566929250	49950	49950	50000	49950	2068
305	20250120	143600	33463571650	50000	49900	50000	49900	1762
306	20250120	143500	33375513150	50000	49950	50000	49900	2027
307	20250120	143400	33274184050	49950	49950	50000	49900	2853
308	20250120	143300	33131577200	49950	50000	50000	49900	4950
309	20250120	143200	32884108000	49950	49950	50000	49950	1460
310	20250120	143100	32811142950	50000	49950	50000	49900	5910
311	20250120	143000	32515685400	50000	49950	50000	49900	1461
312	20250120	142900	32442691350	49950	50000	50000	49900	2306
313	20250120	142800	32327452100	49950	49950	50000	49950	1465
314	20250120	142700	32254231100	49950	50000	50000	49900	1316
315	20250120	142600	32188459400	50000	49900	50000	49900	5133
316	20250120	142500	31931912700	49900	49950	50000	49900	1631
317	20250120	142400	31850442850	49900	49900	50000	49900	1978
318	20250120	142300	31751639250	49950	49950	49950	49900	1858
319	20250120	142200	31658856900	49950	50000	50000	49900	1713
320	20250120	142100	31573258750	50000	49950	50000	49900	1717
321	20250120	142000	31487499500	49950	49900	49950	49900	1871
322	20250120	141900	31394070450	49900	49900	50000	49900	1591
323	20250120	141800	31314561500	49900	50000	50000	49900	1550
324	20250120	141700	31237132650	49950	49950	50000	49900	1484
325	20250120	141600	31162984400	49950	50000	50000	49900	2510
326	20250120	141500	31037578450	49950	50000	50000	49950	1765
327	20250120	141400	30949354900	49950	49950	50000	49950	2524
328	20250120	141300	30823211950	50000	49950	50000	49950	1944
329	20250120	141200	30726045650	49950	50000	50000	49950	1998
330	20250120	141100	30626177200	50000	50000	50000	49950	1765
331	20250120	141000	30537950200	50000	49950	50000	49950	1545
332	20250120	140900	30460737600	50000	50000	50000	49950	1645
333	20250120	140800	30378514750	49950	49950	50100	49950	4634
334	20250120	140700	30146851550	50000	50100	50100	49950	7947
335	20250120	140600	29749393350	50000	50000	50100	50000	2152
336	20250120	140500	29641634150	50100	50100	50200	50000	1247
337	20250120	140400	29579157050	50000	50200	50200	50000	3533
338	20250120	140300	29402108950	50100	50000	50200	50000	1123
339	20250120	140200	29345795350	50100	50200	50200	50000	1811
340	20250120	140100	29254944950	50100	50200	50200	50000	1937
341	20250120	140000	29157773150	50200	50100	50200	50100	2586
342	20250120	135900	29028055150	50200	50200	50200	50100	1493
343	20250120	135800	28953168150	50100	50100	50200	50100	1735
344	20250120	135700	28866128050	50100	50200	50200	50100	1569
345	20250120	135600	28787415950	50100	50100	50200	50000	1449
346	20250120	135500	28714816550	50100	50200	50200	50000	1886
347	20250120	135400	28620229150	50100	50200	50200	50100	1300
348	20250120	135300	28555039350	50200	50100	50200	50000	1922
349	20250120	135200	28458660150	50100	50100	50200	50100	1674
350	20250120	135100	28374678350	50100	50100	50300	50100	1835
351	20250120	135000	28282588950	50200	50200	50300	50100	1545
352	20250120	134900	28205040650	50100	50300	50300	50100	1524
353	20250120	134800	28128460650	50300	50100	50300	50100	1465
354	20250120	134700	28054984350	50100	50100	50300	50100	1894
355	20250120	134600	27959951850	50200	50100	50300	50100	2543
356	20250120	134500	27832337250	50200	50200	50300	50100	2032
357	20250120	134400	27730265850	50200	50300	50300	50200	2016
358	20250120	134300	27628907750	50200	50100	50300	50100	1109
359	20250120	134200	27573243250	50300	50300	50300	50100	3040
360	20250120	134100	27420490950	50300	50300	50400	50200	1812
361	20250120	134000	27329314150	50300	50300	50400	50200	1535
362	20250120	133900	27251955650	50400	50300	50400	50200	2579
363	20250120	133800	27122150150	50300	50400	50400	50300	1453
364	20250120	133700	27048933850	50400	50400	50400	50300	906
365	20250120	133600	27003274450	50300	50300	50400	50200	1270
366	20250120	133500	26939359150	50300	50300	50400	50200	1189
367	20250120	133400	26879540650	50200	50200	50400	50200	1920
368	20250120	133300	26782995450	50300	50400	50400	50200	1413
369	20250120	133200	26711882850	50300	50400	50400	50300	951
370	20250120	133100	26663965650	50400	50300	50400	50300	950
371	20250120	133000	26616089250	50400	50300	50400	50200	2896
372	20250120	132900	26470307850	50300	50400	50400	50300	1667
373	20250120	132800	26386342850	50400	50400	50400	50300	3129
374	20250120	132700	26228690250	50400	50300	50400	50300	1439
375	20250120	132600	26156212250	50300	50300	50400	50300	966
376	20250120	132500	26107565850	50300	50300	50400	50300	1693
377	20250120	132400	26022250450	50300	50400	50400	50300	1408
378	20250120	132300	25951291050	50400	50400	50400	50200	1536
379	20250120	132200	25873883150	50300	50300	50400	50200	1363
380	20250120	132100	25805231950	50300	50300	50400	50200	969
381	20250120	132000	25756401250	50300	50300	50400	50200	1583
382	20250120	131900	25676771850	50300	50300	50300	50200	1359
383	20250120	131800	25608428150	50300	50300	50300	50200	1297
384	20250120	131700	25543190350	50300	50400	50400	50200	2283
385	20250120	131600	25428261850	50300	50300	50400	50200	1525
386	20250120	131500	25351557750	50300	50300	50300	50200	683
387	20250120	131400	25317205150	50300	50400	50400	50300	1408
388	20250120	131300	25246304050	50400	50300	50400	50300	1554
389	20250120	131200	25168001450	50400	50300	50400	50300	1455
390	20250120	131100	25094675350	50300	50400	50400	50300	1487
391	20250120	131000	25019754750	50400	50300	50400	50300	1202
392	20250120	130900	24959188150	50400	50300	50400	50300	1665
393	20250120	130800	24875286450	50400	50400	50400	50200	1474
394	20250120	130700	24801083650	50300	50300	50400	50300	1201
395	20250120	130600	24740564950	50300	50400	50400	50300	2203
396	20250120	130500	24629568250	50300	50300	50400	50200	1387
397	20250120	130400	24559726150	50300	50400	50400	50300	840
398	20250120	130300	24517410650	50400	50300	50400	50200	1443
399	20250120	130200	24444746050	50300	50300	50400	50200	1632
400	20250120	130100	24362573750	50300	50200	50300	50200	1301
401	20250120	130000	24297136550	50300	50200	50300	50200	1227
402	20250120	125900	24235429850	50300	50400	50400	50200	1106
403	20250120	125800	24179812750	50400	50400	50400	50300	1608
404	20250120	125700	24098781150	50400	50300	50400	50200	1456
405	20250120	125600	24025476450	50400	50300	50400	50300	1192
406	20250120	125500	23965404150	50400	50300	50400	50300	1716
407	20250120	125400	23879060950	50300	50200	50300	50200	2017
408	20250120	125300	23777633850	50300	50400	50400	50300	1232
409	20250120	125200	23715557550	50400	50400	50400	50200	1689
410	20250120	125100	23630591050	50400	50300	50400	50200	2088
411	20250120	125000	23525507050	50400	50300	50400	50300	1167
412	20250120	124900	23466753350	50400	50400	50400	50200	1489
413	20250120	124800	23391760550	50400	50400	50400	50300	1304
414	20250120	124700	23326041550	50400	50300	50400	50300	1530
415	20250120	124600	23248951250	50400	50400	50400	50300	1150
416	20250120	124500	23191001450	50400	50300	50400	50200	2539
417	20250120	124400	23063127550	50300	50200	50300	50100	1892
418	20250120	124300	22968036750	50200	50200	50300	50100	872
419	20250120	124200	22924257850	50100	50300	50400	50100	3600
420	20250120	124100	22743483450	50400	50200	50400	50200	827
421	20250120	124000	22701872050	50200	50300	50400	50200	1082
422	20250120	123900	22647456750	50300	50300	50400	50200	613
423	20250120	123800	22616630150	50200	50300	50400	50200	978
424	20250120	123700	22567434350	50200	50300	50300	50200	856
425	20250120	123600	22524390150	50300	50300	50300	50200	664
426	20250120	123500	22490995550	50300	50300	50300	50200	2275
427	20250120	123400	22376747250	50300	50200	50300	50200	702
428	20250120	123300	22341448650	50200	50300	50300	50200	516
429	20250120	123200	22315497250	50300	50300	50300	50200	827
430	20250120	123100	22273902850	50200	50400	50400	50200	735
431	20250120	123000	22236915450	50400	50400	50400	50300	870
432	20250120	122900	22193101850	50400	50400	50400	50300	662
433	20250120	122800	22159740150	50400	50300	50400	50300	815
434	20250120	122700	22118680050	50300	50400	50400	50300	664
435	20250120	122600	22085217850	50400	50400	50400	50300	509
436	20250120	122500	22059564850	50300	50200	50400	50200	667
437	20250120	122400	22025960950	50300	50300	50400	50200	642
438	20250120	122300	21993623450	50400	50300	50400	50200	987
439	20250120	122200	21943975050	50300	50400	50400	50200	4085
440	20250120	122100	21738478950	50300	50300	50400	50300	721
441	20250120	122000	21702153250	50400	50400	50400	50300	734
442	20250120	121900	21665159850	50400	50400	50400	50300	494
443	20250120	121800	21640269250	50400	50300	50400	50300	910
444	20250120	121700	21594435650	50400	50400	50400	50300	767
445	20250120	121600	21555779450	50400	50400	50400	50300	840
446	20250120	121500	21513446250	50300	50400	50400	50300	780
447	20250120	121400	21474149450	50400	50400	50400	50300	764
448	20250120	121300	21435644350	50300	50300	50400	50300	1184
449	20250120	121200	21375988750	50300	50300	50400	50300	525
450	20250120	121100	21349534150	50300	50400	50400	50300	675
451	20250120	121000	21315524850	50400	50400	50400	50200	1237
452	20250120	120900	21253214550	50400	50300	50400	50300	857
453	20250120	120800	21210041250	50300	50200	50400	50200	2601
454	20250120	120700	21079188150	50300	50300	50400	50200	1222
455	20250120	120600	21017703850	50300	50300	50300	50200	1011
456	20250120	120500	20966854450	50300	50200	50300	50200	700
457	20250120	120400	20931656150	50300	50300	50300	50200	922
458	20250120	120300	20885282250	50300	50200	50300	50200	587
459	20250120	120200	20855759850	50300	50300	50300	50200	980
460	20250120	120100	20806477850	50200	50300	50300	50200	762
461	20250120	120000	20768158250	50200	50300	50300	50200	677
462	20250120	115900	20734109450	50300	50300	50300	50200	499
463	20250120	115800	20709010850	50200	50300	50300	50200	899
464	20250120	115700	20663806450	50200	50200	50300	50200	1073
465	20250120	115600	20609868750	50200	50200	50300	50200	516
466	20250120	115500	20583916450	50300	50200	50300	50200	878
467	20250120	115400	20539768650	50300	50200	50300	50200	902
468	20250120	115300	20494400850	50300	50200	50300	50200	998
469	20250120	115200	20444242250	50300	50300	50300	50200	836
470	20250120	115100	20402216450	50300	50200	50300	50200	770
471	20250120	115000	20363486750	50300	50300	50300	50200	747
472	20250120	114900	20325916850	50200	50300	50300	50200	939
473	20250120	114800	20278702350	50300	50200	50300	50200	366
474	20250120	114700	20260294150	50200	50300	50300	50200	1026
475	20250120	114600	20208701650	50200	50200	50300	50200	1066
476	20250120	114500	20155122150	50300	50300	50300	50200	966
477	20250120	114400	20106560450	50200	50300	50300	50200	718
478	20250120	114300	20070455850	50200	50200	50300	50200	797
479	20250120	114200	20030371950	50200	50200	50300	50200	774
480	20250120	114100	19991455050	50300	50300	50300	50200	611
481	20250120	114000	19960728850	50300	50300	50300	50200	632
482	20250120	113900	19928942550	50300	50200	50300	50100	837
483	20250120	113800	19886910650	50200	50100	50200	50100	742
484	20250120	113700	19849663350	50200	50200	50200	50100	602
485	20250120	113600	19819452950	50200	50300	50300	50200	767
486	20250120	113500	19780899950	50300	50200	50300	50200	1300
487	20250120	113400	19715582150	50200	50300	50300	50100	959
488	20250120	113300	19667397750	50200	50300	50300	50200	754
489	20250120	113200	19629488450	50300	50200	50300	50200	739
490	20250120	113100	19592317950	50300	50200	50300	50100	1300
491	20250120	113000	19527053650	50200	50200	50300	50100	2082
492	20250120	112900	19422526450	50200	50100	50200	50100	860
493	20250120	112800	19379370350	50200	50100	50200	50100	2320
494	20250120	112700	19263046050	50100	50200	50300	50100	1233
495	20250120	112600	19201155750	50200	50200	50300	50100	2692
496	20250120	112500	19066101150	50100	50100	50200	50100	867
497	20250120	112400	19022612950	50200	50200	50200	50100	803
498	20250120	112300	18982310150	50200	50100	50200	50100	735
499	20250120	112200	18945426750	50200	50300	50300	50100	2952
500	20250120	112100	18797224850	50300	50300	50300	50200	977
501	20250120	112000	18748096150	50200	50300	50300	50200	901
502	20250120	111900	18702793750	50300	50200	50300	50200	2375
503	20250120	111800	18583334850	50300	50300	50300	50200	811
504	20250120	111700	18542542450	50200	50300	50300	50200	740
505	20250120	111600	18505322750	50300	50300	50300	50200	961
506	20250120	111500	18456999850	50300	50300	50300	50200	487
507	20250120	111400	18432504250	50300	50300	50300	50200	862
508	20250120	111300	18389151250	50300	50300	50300	50200	1079
509	20250120	111200	18334893050	50300	50200	50300	50200	522
510	20250120	111100	18308637350	50300	50200	50300	50200	620
511	20250120	111000	18277455750	50300	50300	50300	50200	1370
512	20250120	110900	18208559250	50300	50300	50300	50200	1322
513	20250120	110800	18142067550	50300	50400	50400	50200	2160
514	20250120	110700	18033427250	50300	50400	50400	50300	973
515	20250120	110600	17984401150	50300	50400	50400	50300	1086
516	20250120	110500	17929693350	50400	50400	50400	50300	825
517	20250120	110400	17888116450	50400	50400	50400	50300	694
518	20250120	110300	17853153550	50300	50300	50400	50300	645
519	20250120	110200	17820648550	50400	50400	50400	50300	1023
520	20250120	110100	17769092550	50400	50400	50400	50300	559
521	20250120	110000	17740922350	50400	50300	50400	50300	896
522	20250120	105900	17695780250	50400	50400	50400	50300	900
523	20250120	105800	17650430650	50300	50400	50400	50300	865
524	20250120	105700	17606841450	50400	50400	50400	50300	841
525	20250120	105600	17564468350	50400	50400	50400	50300	615
526	20250120	105500	17533476950	50400	50300	50400	50300	1129
527	20250120	105400	17476579150	50400	50400	50400	50300	845
528	20250120	105300	17434008250	50400	50300	50400	50300	611
529	20250120	105200	17403218450	50400	50400	50400	50300	721
530	20250120	105100	17366884650	50400	50400	50400	50300	1016
531	20250120	105000	17315692250	50300	50300	50400	50300	453
532	20250120	104900	17292865050	50400	50300	50400	50200	1279
533	20250120	104800	17228465450	50300	50400	50400	50300	894
534	20250120	104700	17183433550	50300	50400	50400	50300	814
535	20250120	104600	17142420650	50400	50300	50400	50300	519
536	20250120	104500	17116268850	50400	50300	50400	50200	1907
537	20250120	104400	17020347350	50200	50400	50400	50200	4041
538	20250120	104300	16817010450	50300	50300	50400	50300	6081
539	20250120	104200	16511043550	50300	50300	50400	50300	839
540	20250120	104100	16468778150	50300	50400	50500	50300	2379
541	20250120	104000	16348815350	50500	50400	50500	50400	984
542	20250120	103900	16299154150	50500	50400	50500	50400	3210
543	20250120	103800	16137200450	50400	50400	50400	50300	1361
544	20250120	103700	16068656750	50300	50400	50400	50300	1231
545	20250120	103600	16006641350	50300	50400	50400	50300	1018
546	20250120	103500	15955347250	50400	50400	50400	50300	704
547	20250120	103400	15919871150	50400	50400	50400	50300	1132
548	20250120	103300	15862847450	50300	50300	50400	50300	765
549	20250120	103200	15824312150	50400	50400	50400	50300	1451
550	20250120	103100	15751221150	50300	50400	50400	50300	819
551	20250120	103000	15709972450	50400	50300	50400	50300	728
552	20250120	102900	15673283450	50400	50300	50400	50300	1195
553	20250120	102800	15613114250	50300	50300	50400	50200	857
554	20250120	102700	15569976650	50300	50300	50400	50200	1506
555	20250120	102600	15494274250	50300	50400	50500	50200	5536
556	20250120	102500	15215568450	50500	50500	50500	50400	1584
557	20250120	102400	15135642350	50400	50400	50500	50400	1042
558	20250120	102300	15083054550	50500	50400	50500	50400	1388
559	20250120	102200	15013032850	50400	50300	50500	50300	10271
560	20250120	102100	14495224450	50300	50400	50400	50300	1190
561	20250120	102000	14435291150	50300	50300	50400	50300	853
562	20250120	101900	14392317650	50300	50300	50400	50300	1880
563	20250120	101800	14297673650	50400	50400	50400	50300	833
564	20250120	101700	14255704850	50300	50400	50400	50300	1653
565	20250120	101600	14172487750	50400	50400	50400	50300	828
566	20250120	101500	14130759950	50300	50400	50400	50300	649
567	20250120	101400	14098063950	50400	50300	50400	50300	686
568	20250120	101300	14063490950	50300	50300	50400	50300	671
569	20250120	101200	14029682650	50400	50400	50400	50300	696
570	20250120	101100	13994617650	50300	50400	50400	50300	1207
571	20250120	101000	13933854250	50400	50400	50400	50300	483
572	20250120	100900	13909513750	50400	50400	50400	50300	1187
573	20250120	100800	13849730050	50400	50400	50400	50300	694
574	20250120	100700	13814763150	50400	50400	50400	50300	2921
575	20250120	100600	13667605750	50400	50300	50400	50200	2117
576	20250120	100500	13561080350	50400	50400	50400	50400	625
577	20250120	100400	13529580350	50400	50400	50500	50400	2291
578	20250120	100300	13414062750	50500	50400	50500	50400	659
579	20250120	100200	13380785550	50500	50400	50500	50400	800
580	20250120	100100	13340393850	50500	50400	50500	50400	1752
581	20250120	100000	13252028350	50400	50400	50500	50300	7698
582	20250120	095900	12864034950	50400	50300	50400	50200	3354
583	20250120	095800	12695204150	50300	50200	50300	50200	770
584	20250120	095700	12656486350	50300	50300	50400	50200	1537
585	20250120	095600	12579148750	50300	50400	50400	50300	472
586	20250120	095500	12555365650	50400	50400	50400	50300	1228
587	20250120	095400	12493543150	50400	50400	50500	50400	947
588	20250120	095300	12445793750	50400	50400	50500	50400	2307
589	20250120	095200	12329490650	50400	50400	50400	50300	801
590	20250120	095100	12289126150	50400	50300	50400	50300	1042
591	20250120	095000	12236615050	50400	50500	50500	50300	5594
592	20250120	094900	11954653750	50500	50400	50500	50400	1116
593	20250120	094800	11898360050	50400	50500	50500	50400	815
594	20250120	094700	11857223650	50400	50400	50500	50400	541
595	20250120	094600	11829916450	50500	50500	50500	50400	1970
596	20250120	094500	11730564050	50400	50300	50500	50300	19659
597	20250120	094400	10740345550	50200	50200	50300	50200	516
598	20250120	094300	10714401950	50300	50300	50300	50200	2085
599	20250120	094200	10609639450	50200	50300	50300	50200	926
600	20250120	094100	10563067650	50300	50300	50300	50200	572
601	20250120	094000	10534296450	50300	50300	50400	50200	2984
602	20250120	093900	10384199950	50300	50400	50400	50300	1026
603	20250120	093800	10332526650	50300	50400	50400	50300	1020
604	20250120	093700	10281140250	50300	50400	50400	50300	902
605	20250120	093600	10235715350	50400	50400	50400	50300	949
606	20250120	093500	10187908050	50300	50400	50400	50300	2099
607	20250120	093400	10082271150	50300	50300	50400	50300	1513
608	20250120	093300	10006106650	50300	50400	50400	50200	1371
609	20250120	093200	9937135050	50300	50400	50400	50300	3270
610	20250120	093100	9772557550	50400	50300	50400	50200	3245
611	20250120	093000	9609282950	50300	50300	50300	50200	660
612	20250120	092900	9576104350	50200	50300	50300	50200	1116
613	20250120	092800	9520031950	50300	50200	50400	50200	23170
614	20250120	092700	8355212350	50200	50100	50200	50100	931
615	20250120	092600	8308513950	50200	50200	50200	50100	2748
616	20250120	092500	8170671650	50200	50200	50200	50100	571
617	20250120	092400	8142013750	50200	50200	50200	50100	1549
618	20250120	092300	8064291150	50100	50200	50200	50100	1037
619	20250120	092200	8012272650	50200	50200	50200	50100	598
620	20250120	092100	7982260650	50200	50100	50200	50100	4725
621	20250120	092000	7745332650	50100	50000	50100	50000	5305
622	20250120	091900	7480002650	50100	49950	50100	49900	7775
623	20250120	091800	7091382400	49950	49900	49950	49900	1275
624	20250120	091700	7027734500	49950	49850	49950	49800	3592
625	20250120	091600	6848612650	49850	49900	49950	49850	2576
626	20250120	091500	6720076550	49950	49900	49950	49900	1063
627	20250120	091400	6666998550	49950	49950	49950	49900	688
628	20250120	091300	6632639400	49900	49950	50000	49900	5920
629	20250120	091200	6337120200	49950	49950	50000	49950	1436
630	20250120	091100	6265354100	49950	49850	50000	49850	20266
631	20250120	091000	5253535900	49850	49750	49850	49750	1534
632	20250120	090900	5177123050	49800	49850	49850	49700	4056
633	20250120	090800	4975215350	49800	49750	49850	49750	5112
634	20250120	090700	4720614300	49750	49750	49800	49650	4379
635	20250120	090600	4502821650	49700	49650	49800	49650	2481
636	20250120	090500	4379483750	49800	49800	49850	49650	6330
637	20250120	090400	4064510350	49800	49850	49850	49800	5165
638	20250120	090300	3807212600	49850	49850	49900	49800	3387
639	20250120	090200	3638387750	49850	49900	49950	49850	7707
640	20250120	090100	3253813100	49900	49800	50000	49800	17095
641	20250120	090000	2400491150	49800	49600	50000	49600	48086