KissMeData/192400/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203600	173578250	22500	22500	22500	22500	379
3	20250110	203500	173578250	22500	22500	22500	22500	0
4	20250110	203400	173578250	22500	22500	22500	22500	0
5	20250110	203300	173578250	22500	22500	22500	22500	0
6	20250110	203200	173578250	22500	22500	22500	22500	0
7	20250110	203100	173578250	22500	22500	22500	22500	0
8	20250110	203000	173578250	22500	22500	22500	22500	0
9	20250110	202900	173578250	22500	22500	22500	22500	0
10	20250110	202800	173578250	22500	22500	22500	22500	0
11	20250110	202700	173578250	22500	22500	22500	22500	0
12	20250110	202600	173578250	22500	22500	22500	22500	0
13	20250110	202500	173578250	22500	22500	22500	22500	0
14	20250110	202400	173578250	22500	22500	22500	22500	0
15	20250110	202300	173578250	22500	22500	22500	22500	0
16	20250110	202200	173578250	22500	22500	22500	22500	0
17	20250110	202100	173578250	22500	22500	22500	22500	0
18	20250110	202000	173578250	22500	22500	22500	22500	0
19	20250110	201900	173578250	22500	22500	22500	22500	0
20	20250110	201800	173578250	22500	22500	22500	22500	0
21	20250110	201700	173578250	22500	22500	22500	22500	0
22	20250110	201600	173578250	22500	22500	22500	22500	0
23	20250110	201500	173578250	22500	22500	22500	22500	0
24	20250110	201400	173578250	22500	22500	22500	22500	0
25	20250110	201300	173578250	22500	22500	22500	22500	0
26	20250110	201200	173578250	22500	22500	22500	22500	0
27	20250110	201100	173578250	22500	22500	22500	22500	0
28	20250110	201000	173578250	22500	22500	22500	22500	0
29	20250110	200900	173578250	22500	22500	22500	22500	0
30	20250110	200800	173578250	22500	22500	22500	22500	0
31	20250110	200700	173578250	22500	22500	22500	22500	0
32	20250110	200600	173578250	22500	22500	22500	22500	379
33	20250110	200500	173578250	22500	22500	22500	22500	0
34	20250110	200400	173578250	22500	22500	22500	22500	0
35	20250110	200300	173578250	22500	22500	22500	22500	0
36	20250110	200200	173578250	22500	22500	22500	22500	0
37	20250110	200100	173578250	22500	22500	22500	22500	0
38	20250110	200000	173578250	22500	22500	22500	22500	0
39	20250110	195900	173578250	22500	22500	22500	22500	0
40	20250110	195800	173578250	22500	22500	22500	22500	0
41	20250110	195700	173578250	22500	22500	22500	22500	0
42	20250110	195600	173578250	22500	22500	22500	22500	0
43	20250110	195500	173578250	22500	22500	22500	22500	0
44	20250110	195400	173578250	22500	22500	22500	22500	0
45	20250110	195300	173578250	22500	22500	22500	22500	0
46	20250110	195200	173578250	22500	22500	22500	22500	0
47	20250110	195100	173578250	22500	22500	22500	22500	0
48	20250110	195000	173578250	22500	22500	22500	22500	0
49	20250110	194900	173578250	22500	22500	22500	22500	0
50	20250110	194800	173578250	22500	22500	22500	22500	0
51	20250110	194700	173578250	22500	22500	22500	22500	0
52	20250110	194600	173578250	22500	22500	22500	22500	0
53	20250110	194500	173578250	22500	22500	22500	22500	0
54	20250110	194400	173578250	22500	22500	22500	22500	0
55	20250110	194300	173578250	22500	22500	22500	22500	0
56	20250110	194200	173578250	22500	22500	22500	22500	0
57	20250110	194100	173578250	22500	22500	22500	22500	0
58	20250110	194000	173578250	22500	22500	22500	22500	0
59	20250110	193900	173578250	22500	22500	22500	22500	0
60	20250110	193800	173578250	22500	22500	22500	22500	0
61	20250110	193700	173578250	22500	22500	22500	22500	0
62	20250110	193600	173578250	22500	22500	22500	22500	379
63	20250110	193500	173578250	22500	22500	22500	22500	0
64	20250110	193400	173578250	22500	22500	22500	22500	0
65	20250110	193300	173578250	22500	22500	22500	22500	0
66	20250110	193200	173578250	22500	22500	22500	22500	0
67	20250110	193100	173578250	22500	22500	22500	22500	0
68	20250110	193000	173578250	22500	22500	22500	22500	0
69	20250110	192900	173578250	22500	22500	22500	22500	0
70	20250110	192800	173578250	22500	22500	22500	22500	0
71	20250110	192700	173578250	22500	22500	22500	22500	0
72	20250110	192600	173578250	22500	22500	22500	22500	0
73	20250110	192500	173578250	22500	22500	22500	22500	0
74	20250110	192400	173578250	22500	22500	22500	22500	0
75	20250110	192300	173578250	22500	22500	22500	22500	0
76	20250110	192200	173578250	22500	22500	22500	22500	0
77	20250110	192100	173578250	22500	22500	22500	22500	0
78	20250110	192000	173578250	22500	22500	22500	22500	0
79	20250110	191900	173578250	22500	22500	22500	22500	0
80	20250110	191800	173578250	22500	22500	22500	22500	0
81	20250110	191700	173578250	22500	22500	22500	22500	0
82	20250110	191600	173578250	22500	22500	22500	22500	0
83	20250110	191500	173578250	22500	22500	22500	22500	0
84	20250110	191400	173578250	22500	22500	22500	22500	0
85	20250110	191300	173578250	22500	22500	22500	22500	0
86	20250110	191200	173578250	22500	22500	22500	22500	0
87	20250110	191100	173578250	22500	22500	22500	22500	0
88	20250110	191000	173578250	22500	22500	22500	22500	0
89	20250110	190900	173578250	22500	22500	22500	22500	0
90	20250110	190800	173578250	22500	22500	22500	22500	0
91	20250110	190700	173578250	22500	22500	22500	22500	0
92	20250110	190600	173578250	22500	22500	22500	22500	379
93	20250110	190500	173578250	22500	22500	22500	22500	0
94	20250110	190400	173578250	22500	22500	22500	22500	0
95	20250110	190300	173578250	22500	22500	22500	22500	0
96	20250110	190200	173578250	22500	22500	22500	22500	0
97	20250110	190100	173578250	22500	22500	22500	22500	0
98	20250110	190000	173578250	22500	22500	22500	22500	0
99	20250110	185900	173578250	22500	22500	22500	22500	0
100	20250110	185800	173578250	22500	22500	22500	22500	0
101	20250110	185700	173578250	22500	22500	22500	22500	0
102	20250110	185600	173578250	22500	22500	22500	22500	0
103	20250110	185500	173578250	22500	22500	22500	22500	0
104	20250110	185400	173578250	22500	22500	22500	22500	0
105	20250110	185300	173578250	22500	22500	22500	22500	0
106	20250110	185200	173578250	22500	22500	22500	22500	0
107	20250110	185100	173578250	22500	22500	22500	22500	0
108	20250110	185000	173578250	22500	22500	22500	22500	0
109	20250110	184900	173578250	22500	22500	22500	22500	0
110	20250110	184800	173578250	22500	22500	22500	22500	0
111	20250110	184700	173578250	22500	22500	22500	22500	0
112	20250110	184600	173578250	22500	22500	22500	22500	0
113	20250110	184500	173578250	22500	22500	22500	22500	0
114	20250110	184400	173578250	22500	22500	22500	22500	0
115	20250110	184300	173578250	22500	22500	22500	22500	0
116	20250110	184200	173578250	22500	22500	22500	22500	0
117	20250110	184100	173578250	22500	22500	22500	22500	0
118	20250110	184000	173578250	22500	22500	22500	22500	0
119	20250110	183900	173578250	22500	22500	22500	22500	0
120	20250110	183800	173578250	22500	22500	22500	22500	0
121	20250110	183700	173578250	22500	22500	22500	22500	0
122	20250110	183600	173578250	22500	22500	22500	22500	379
123	20250110	183500	173578250	22500	22500	22500	22500	0
124	20250110	183400	173578250	22500	22500	22500	22500	0
125	20250110	183300	173578250	22500	22500	22500	22500	0
126	20250110	183200	173578250	22500	22500	22500	22500	0
127	20250110	183100	173578250	22500	22500	22500	22500	0
128	20250110	183000	173578250	22500	22500	22500	22500	0
129	20250110	182900	173578250	22500	22500	22500	22500	0
130	20250110	182800	173578250	22500	22500	22500	22500	0
131	20250110	182700	173578250	22500	22500	22500	22500	0
132	20250110	182600	173578250	22500	22500	22500	22500	0
133	20250110	182500	173578250	22500	22500	22500	22500	0
134	20250110	182400	173578250	22500	22500	22500	22500	0
135	20250110	182300	173578250	22500	22500	22500	22500	0
136	20250110	182200	173578250	22500	22500	22500	22500	0
137	20250110	182100	173578250	22500	22500	22500	22500	0
138	20250110	182000	173578250	22500	22500	22500	22500	0
139	20250110	181900	173578250	22500	22500	22500	22500	0
140	20250110	181800	173578250	22500	22500	22500	22500	0
141	20250110	181700	173578250	22500	22500	22500	22500	0
142	20250110	181600	173578250	22500	22500	22500	22500	0
143	20250110	181500	173578250	22500	22500	22500	22500	0
144	20250110	181400	173578250	22500	22500	22500	22500	0
145	20250110	181300	173578250	22500	22500	22500	22500	0
146	20250110	181200	173578250	22500	22500	22500	22500	0
147	20250110	181100	173578250	22500	22500	22500	22500	0
148	20250110	181000	173578250	22500	22500	22500	22500	0
149	20250110	180900	173578250	22500	22500	22500	22500	0
150	20250110	180800	173578250	22500	22500	22500	22500	0
151	20250110	180700	173578250	22500	22500	22500	22500	0
152	20250110	180600	173578250	22500	22500	22500	22500	379
153	20250110	180500	173578250	22500	22500	22500	22500	0
154	20250110	180400	173578250	22500	22500	22500	22500	0
155	20250110	180300	173578250	22500	22500	22500	22500	0
156	20250110	180200	173578250	22500	22500	22500	22500	0
157	20250110	180100	173578250	22500	22500	22500	22500	0
158	20250110	180000	173578250	22500	22500	22500	22500	0
159	20250110	175900	173578250	22500	22500	22500	22500	0
160	20250110	175800	173578250	22500	22500	22500	22500	0
161	20250110	175700	173578250	22500	22500	22500	22500	0
162	20250110	175600	173578250	22500	22500	22500	22500	0
163	20250110	175500	173578250	22500	22500	22500	22500	0
164	20250110	175400	173578250	22500	22500	22500	22500	0
165	20250110	175300	173578250	22500	22500	22500	22500	0
166	20250110	175200	173578250	22500	22500	22500	22500	0
167	20250110	175100	173578250	22500	22500	22500	22500	0
168	20250110	175000	173578250	22500	22500	22500	22500	0
169	20250110	174900	173578250	22500	22500	22500	22500	0
170	20250110	174800	173578250	22500	22500	22500	22500	0
171	20250110	174700	173578250	22500	22500	22500	22500	0
172	20250110	174600	173578250	22500	22500	22500	22500	0
173	20250110	174500	173578250	22500	22500	22500	22500	0
174	20250110	174400	173578250	22500	22500	22500	22500	0
175	20250110	174300	173578250	22500	22500	22500	22500	0
176	20250110	174200	173578250	22500	22500	22500	22500	0
177	20250110	174100	173578250	22500	22500	22500	22500	0
178	20250110	174000	173578250	22500	22500	22500	22500	0
179	20250110	173900	173578250	22500	22500	22500	22500	0
180	20250110	173800	173578250	22500	22500	22500	22500	0
181	20250110	173700	173578250	22500	22500	22500	22500	0
182	20250110	173600	173578250	22500	22500	22500	22500	379
183	20250110	173500	173578250	22500	22500	22500	22500	0
184	20250110	173400	173578250	22500	22500	22500	22500	0
185	20250110	173300	173578250	22500	22500	22500	22500	0
186	20250110	173200	173578250	22500	22500	22500	22500	0
187	20250110	173100	173578250	22500	22500	22500	22500	0
188	20250110	173000	173578250	22500	22500	22500	22500	0
189	20250110	172900	173578250	22500	22500	22500	22500	0
190	20250110	172800	173578250	22500	22500	22500	22500	0
191	20250110	172700	173578250	22500	22500	22500	22500	0
192	20250110	172600	173578250	22500	22500	22500	22500	0
193	20250110	172500	173578250	22500	22500	22500	22500	0
194	20250110	172400	173578250	22500	22500	22500	22500	0
195	20250110	172300	173578250	22500	22500	22500	22500	0
196	20250110	172200	173578250	22500	22500	22500	22500	0
197	20250110	172100	173578250	22500	22500	22500	22500	0
198	20250110	172000	173578250	22500	22500	22500	22500	0
199	20250110	171900	173578250	22500	22500	22500	22500	0
200	20250110	171800	173578250	22500	22500	22500	22500	0
201	20250110	171700	173578250	22500	22500	22500	22500	0
202	20250110	171600	173578250	22500	22500	22500	22500	0
203	20250110	171500	173578250	22500	22500	22500	22500	0
204	20250110	171400	173578250	22500	22500	22500	22500	0
205	20250110	171300	173578250	22500	22500	22500	22500	0
206	20250110	171200	173578250	22500	22500	22500	22500	0
207	20250110	171100	173578250	22500	22500	22500	22500	0
208	20250110	171000	173578250	22500	22500	22500	22500	0
209	20250110	170900	173578250	22500	22500	22500	22500	0
210	20250110	170800	173578250	22500	22500	22500	22500	0
211	20250110	170700	173578250	22500	22500	22500	22500	0
212	20250110	170600	173578250	22500	22500	22500	22500	379
213	20250110	170500	173578250	22500	22500	22500	22500	0
214	20250110	170400	173578250	22500	22500	22500	22500	0
215	20250110	170300	173578250	22500	22500	22500	22500	0
216	20250110	170200	173578250	22500	22500	22500	22500	0
217	20250110	170100	173578250	22500	22500	22500	22500	0
218	20250110	170000	173578250	22500	22500	22500	22500	0
219	20250110	165900	173578250	22500	22500	22500	22500	0
220	20250110	165800	173578250	22500	22500	22500	22500	0
221	20250110	165700	173578250	22500	22500	22500	22500	0
222	20250110	165600	173578250	22500	22500	22500	22500	0
223	20250110	165500	173578250	22500	22500	22500	22500	0
224	20250110	165400	173578250	22500	22500	22500	22500	0
225	20250110	165300	173578250	22500	22500	22500	22500	0
226	20250110	165200	173578250	22500	22500	22500	22500	0
227	20250110	165100	173578250	22500	22500	22500	22500	0
228	20250110	165000	173578250	22500	22500	22500	22500	0
229	20250110	164900	173578250	22500	22500	22500	22500	0
230	20250110	164800	173578250	22500	22500	22500	22500	0
231	20250110	164700	173578250	22500	22500	22500	22500	0
232	20250110	164600	173578250	22500	22500	22500	22500	0
233	20250110	164500	173578250	22500	22500	22500	22500	0
234	20250110	164400	173578250	22500	22500	22500	22500	0
235	20250110	164300	173578250	22500	22500	22500	22500	0
236	20250110	164200	173578250	22500	22500	22500	22500	0
237	20250110	164100	173578250	22500	22500	22500	22500	0
238	20250110	164000	173578250	22500	22500	22500	22500	0
239	20250110	163900	173578250	22500	22500	22500	22500	0
240	20250110	163800	173578250	22500	22500	22500	22500	0
241	20250110	163700	173578250	22500	22500	22500	22500	0
242	20250110	163600	173578250	22500	22500	22500	22500	379
243	20250110	163500	173578250	22500	22500	22500	22500	0
244	20250110	163400	173578250	22500	22500	22500	22500	0
245	20250110	163300	173578250	22500	22500	22500	22500	0
246	20250110	163200	173578250	22500	22500	22500	22500	0
247	20250110	163100	173578250	22500	22500	22500	22500	0
248	20250110	163000	173578250	22500	22500	22500	22500	0
249	20250110	162900	173578250	22500	22500	22500	22500	0
250	20250110	162800	173578250	22500	22500	22500	22500	0
251	20250110	162700	173578250	22500	22500	22500	22500	0
252	20250110	162600	173578250	22500	22500	22500	22500	0
253	20250110	162500	173578250	22500	22500	22500	22500	0
254	20250110	162400	173578250	22500	22500	22500	22500	0
255	20250110	162300	173578250	22500	22500	22500	22500	0
256	20250110	162200	173578250	22500	22500	22500	22500	0
257	20250110	162100	173578250	22500	22500	22500	22500	0
258	20250110	162000	173578250	22500	22500	22500	22500	0
259	20250110	161900	173578250	22500	22500	22500	22500	0
260	20250110	161800	173578250	22500	22500	22500	22500	0
261	20250110	161700	173578250	22500	22500	22500	22500	0
262	20250110	161600	173578250	22500	22500	22500	22500	0
263	20250110	161500	173578250	22500	22500	22500	22500	0
264	20250110	161400	173578250	22500	22500	22500	22500	0
265	20250110	161300	173578250	22500	22500	22500	22500	0
266	20250110	161200	173578250	22500	22500	22500	22500	0
267	20250110	161100	173578250	22500	22500	22500	22500	0
268	20250110	161000	173578250	22500	22500	22500	22500	0
269	20250110	160900	173578250	22500	22500	22500	22500	0
270	20250110	160800	173578250	22500	22500	22500	22500	0
271	20250110	160700	173578250	22500	22500	22500	22500	0
272	20250110	160600	173578250	22500	22500	22500	22500	379
273	20250110	160500	173578250	22500	22500	22500	22500	0
274	20250110	160400	173578250	22500	22500	22500	22500	0
275	20250110	160300	173578250	22500	22500	22500	22500	0
276	20250110	160200	173578250	22500	22500	22500	22500	0
277	20250110	160100	173578250	22500	22500	22500	22500	0
278	20250110	160000	173578250	22500	22500	22500	22500	0
279	20250110	155900	173578250	22500	22500	22500	22500	0
280	20250110	155800	173578250	22500	22500	22500	22500	0
281	20250110	155700	173578250	22500	22500	22500	22500	0
282	20250110	155600	173578250	22500	22500	22500	22500	0
283	20250110	155500	173578250	22500	22500	22500	22500	0
284	20250110	155400	173578250	22500	22500	22500	22500	0
285	20250110	155300	173578250	22500	22500	22500	22500	0
286	20250110	155200	173578250	22500	22500	22500	22500	0
287	20250110	155100	173578250	22500	22500	22500	22500	0
288	20250110	155000	173578250	22500	22500	22500	22500	0
289	20250110	154900	173578250	22500	22500	22500	22500	0
290	20250110	154800	173578250	22500	22500	22500	22500	0
291	20250110	154700	173578250	22500	22500	22500	22500	0
292	20250110	154600	173578250	22500	22500	22500	22500	0
293	20250110	154500	173578250	22500	22500	22500	22500	0
294	20250110	154400	173578250	22500	22500	22500	22500	0
295	20250110	154300	173578250	22500	22500	22500	22500	0
296	20250110	154200	173578250	22500	22500	22500	22500	0
297	20250110	154100	173578250	22500	22500	22500	22500	0
298	20250110	154000	173578250	22500	22500	22500	22500	0
299	20250110	153900	173578250	22500	22500	22500	22500	0
300	20250110	153800	173578250	22500	22500	22500	22500	0
301	20250110	153700	173578250	22500	22500	22500	22500	0
302	20250110	153600	173578250	22500	22500	22500	22500	379
303	20250110	153500	173578250	22500	22500	22500	22500	0
304	20250110	153400	173578250	22500	22500	22500	22500	0
305	20250110	153300	173578250	22500	22500	22500	22500	0
306	20250110	153200	173578250	22500	22500	22500	22500	0
307	20250110	153100	173578250	22500	22500	22500	22500	0
308	20250110	153000	173578250	22500	22500	22500	22500	379
309	20250110	152900	165050750	22500	22500	22500	22500	0
310	20250110	152800	165050750	22500	22500	22500	22500	0
311	20250110	152700	165050750	22500	22500	22500	22500	0
312	20250110	152600	165050750	22500	22500	22500	22500	0
313	20250110	152500	165050750	22500	22500	22500	22500	0
314	20250110	152400	165050750	22500	22500	22500	22500	0
315	20250110	152300	165050750	22500	22500	22500	22500	0
316	20250110	152200	165050750	22500	22500	22500	22500	0
317	20250110	152100	165050750	22500	22500	22500	22500	0
318	20250110	152000	165050750	22500	22500	22500	22500	0
319	20250110	151900	165050750	22500	22500	22500	22500	1
320	20250110	151800	165028250	22500	22550	22550	22500	21
321	20250110	151700	164555000	22600	22550	22600	22550	26
322	20250110	151600	163968600	22550	22600	22600	22550	24
323	20250110	151500	163427350	22550	22550	22550	22550	30
324	20250110	151400	162750850	22550	22600	22600	22550	2
325	20250110	151300	162705700	22600	22600	22600	22600	0
326	20250110	151200	162705700	22600	22600	22600	22600	0
327	20250110	151100	162705700	22600	22500	22600	22500	45
328	20250110	151000	161692800	22500	22500	22500	22500	2
329	20250110	150900	161647800	22500	22600	22600	22500	58
330	20250110	150800	160337800	22500	22600	22600	22500	6
331	20250110	150700	160202300	22500	22600	22600	22500	2
332	20250110	150600	160157200	22500	22500	22500	22500	0
333	20250110	150500	160157200	22500	22500	22500	22500	38
334	20250110	150400	159302200	22500	22500	22500	22500	0
335	20250110	150300	159302200	22500	22500	22500	22500	0
336	20250110	150200	159302200	22500	22500	22500	22500	0
337	20250110	150100	159302200	22500	22500	22500	22500	0
338	20250110	150000	159302200	22500	22500	22500	22500	3
339	20250110	145900	159234700	22500	22500	22600	22500	46
340	20250110	145800	158196500	22500	22500	22500	22500	2
341	20250110	145700	158151500	22500	22500	22550	22500	18
342	20250110	145600	157746100	22500	22500	22500	22500	2
343	20250110	145500	157701100	22550	22500	22550	22500	3
344	20250110	145400	157633500	22500	22500	22500	22500	8
345	20250110	145300	157453500	22500	22500	22500	22500	2
346	20250110	145200	157408500	22500	22500	22500	22500	3
347	20250110	145100	157341000	22500	22500	22500	22500	7
348	20250110	145000	157183500	22500	22500	22500	22500	4
349	20250110	144900	157093500	22500	22500	22500	22500	7
350	20250110	144800	156936000	22500	22500	22550	22500	54
351	20250110	144700	155718750	22500	22500	22500	22500	4
352	20250110	144600	155628750	22500	22500	22500	22500	7
353	20250110	144500	155471250	22500	22500	22500	22500	3
354	20250110	144400	155403750	22500	22500	22500	22500	3
355	20250110	144300	155336250	22500	22500	22600	22500	45
356	20250110	144200	154320550	22500	22500	22500	22500	42
357	20250110	144100	153375550	22500	22500	22500	22500	7
358	20250110	144000	153218050	22500	22500	22500	22500	3
359	20250110	143900	153150550	22500	22500	22500	22500	33
360	20250110	143800	152408050	22500	22500	22550	22500	8
361	20250110	143700	152228000	22500	22500	22500	22500	37
362	20250110	143600	151395500	22500	22500	22500	22500	2
363	20250110	143500	151350500	22500	22500	22500	22500	9
364	20250110	143400	151148000	22500	22500	22500	22500	2
365	20250110	143300	151103000	22500	22500	22500	22500	53
366	20250110	143200	149910500	22500	22500	22500	22500	3
367	20250110	143100	149843000	22500	22500	22500	22500	3
368	20250110	143000	149775500	22500	22500	22500	22500	42
369	20250110	142900	148830500	22500	22500	22500	22500	2
370	20250110	142800	148785500	22500	22500	22500	22500	4
371	20250110	142700	148695500	22500	22500	22500	22500	7
372	20250110	142600	148538000	22500	22500	22500	22500	36
373	20250110	142500	147728000	22500	22500	22500	22500	23
374	20250110	142400	147210500	22500	22550	22550	22500	657
375	20250110	142300	132399650	22550	22550	22550	22550	4
376	20250110	142200	132309450	22550	22550	22550	22550	9
377	20250110	142100	132106500	22550	22550	22550	22550	3
378	20250110	142000	132038850	22550	22550	22550	22550	3
379	20250110	141900	131971200	22550	22550	22550	22550	7
380	20250110	141800	131813350	22550	22550	22550	22550	4
381	20250110	141700	131723150	22550	22550	22550	22550	7
382	20250110	141600	131565300	22550	22550	22550	22550	2
383	20250110	141500	131520200	22550	22600	22600	22550	85
384	20250110	141400	129599950	22600	22550	22600	22550	39
385	20250110	141300	128718900	22550	22550	22550	22550	3
386	20250110	141200	128651250	22550	22550	22650	22550	40
387	20250110	141100	127746050	22550	22550	22550	22550	7
388	20250110	141000	127588200	22550	22550	22550	22550	4
389	20250110	140900	127498000	22550	22550	22550	22550	42
390	20250110	140800	126550900	22550	22550	22550	22550	4
391	20250110	140700	126460700	22550	22550	22550	22550	2
392	20250110	140600	126415600	22550	22550	22550	22550	7
393	20250110	140500	126257750	22550	22550	22550	22550	4
394	20250110	140400	126167550	22550	22550	22550	22550	2
395	20250110	140300	126122450	22550	22550	22550	22550	8
396	20250110	140200	125942050	22550	22650	22650	22550	42
397	20250110	140100	124991650	22550	22550	22550	22550	7
398	20250110	140000	124833800	22550	22550	22550	22550	3
399	20250110	135900	124766150	22550	22550	22550	22550	2
400	20250110	135800	124721050	22550	22550	22600	22550	10
401	20250110	135700	124495500	22550	22550	22550	22550	2
402	20250110	135600	124450400	22550	22550	22550	22550	5
403	20250110	135500	124337650	22550	22550	22550	22550	6
404	20250110	135400	124202350	22550	22550	22550	22550	2
405	20250110	135300	124157250	22550	22550	22550	22550	9
406	20250110	135200	123954300	22550	22550	22550	22550	2
407	20250110	135100	123909200	22550	22550	22650	22550	37
408	20250110	135000	123072950	22550	22550	22550	22550	8
409	20250110	134900	122892550	22550	22550	22550	22550	2
410	20250110	134800	122847450	22600	22550	22600	22550	68
411	20250110	134700	121313200	22550	22550	22550	22550	6
412	20250110	134600	121177900	22550	22550	22550	22550	3
413	20250110	134500	121110250	22550	22550	22550	22550	8
414	20250110	134400	120929850	22550	22550	22550	22550	2
415	20250110	134300	120884750	22550	22550	22550	22550	35
416	20250110	134200	120095500	22550	22550	22550	22550	8
417	20250110	134100	119915100	22550	22550	22600	22550	171
418	20250110	134000	116057450	22550	22550	22550	22550	2
419	20250110	133900	116012350	22550	22550	22550	22550	6
420	20250110	133800	115877050	22550	22550	22550	22550	5
421	20250110	133700	115764300	22550	22550	22600	22550	8
422	20250110	133600	115583800	22550	22550	22550	22550	5
423	20250110	133500	115471050	22550	22550	22550	22550	2
424	20250110	133400	115425950	22550	22550	22550	22550	6
425	20250110	133300	115290650	22550	22550	22550	22550	5
426	20250110	133200	115177900	22550	22550	22550	22550	2
427	20250110	133100	115132800	22550	22550	22600	22550	65
428	20250110	133000	113664650	22550	22550	22550	22550	2
429	20250110	132900	113619550	22550	22550	22550	22550	7
430	20250110	132800	113461700	22550	22550	22550	22550	5
431	20250110	132700	113348950	22550	22550	22550	22550	2
432	20250110	132600	113303850	22550	22550	22550	22550	7
433	20250110	132500	113146000	22550	22550	22550	22550	4
434	20250110	132400	113055800	22550	22550	22550	22550	3
435	20250110	132300	112988150	22550	22550	22550	22550	6
436	20250110	132200	112852850	22550	22550	22550	22550	4
437	20250110	132100	112762650	22550	22550	22550	22550	7
438	20250110	132000	112604800	22550	22550	22600	22550	41
439	20250110	131900	111678650	22550	22550	22550	22550	3
440	20250110	131800	111611000	22550	22550	22550	22550	8
441	20250110	131700	111430600	22550	22550	22550	22550	2
442	20250110	131600	111385500	22550	22550	22550	22550	3
443	20250110	131500	111317850	22550	22550	22550	22550	6
444	20250110	131400	111182550	22550	22550	22550	22550	6
445	20250110	131300	111047250	22550	22550	22550	22550	6
446	20250110	131200	110911950	22550	22550	22550	22550	2
447	20250110	131100	110866850	22550	22550	22550	22550	3
448	20250110	131000	110799200	22550	22550	22600	22550	48
449	20250110	130900	109715150	22550	22550	22550	22550	3
450	20250110	130800	109647500	22550	22550	22550	22550	2
451	20250110	130700	109602400	22550	22550	22550	22550	6
452	20250110	130600	109467100	22550	22550	22550	22550	3
453	20250110	130500	109399450	22550	22550	22550	22550	9
454	20250110	130400	109196500	22550	22550	22550	22550	3
455	20250110	130300	109128850	22550	22500	22550	22500	2
456	20250110	130200	109083800	22500	22500	22500	22500	4
457	20250110	130100	108993800	22450	22450	22450	22450	0
458	20250110	130000	108993800	22450	22450	22450	22450	2
459	20250110	125900	108948900	22450	22550	22550	22450	12
460	20250110	125800	108678900	22550	22550	22550	22550	3
461	20250110	125700	108611250	22550	22450	22550	22450	8
462	20250110	125600	108431250	22550	22550	22550	22550	3
463	20250110	125500	108363600	22450	22550	22550	22450	35
464	20250110	125400	107577550	22450	22550	22550	22450	8
465	20250110	125300	107397550	22550	22550	22550	22550	0
466	20250110	125200	107397550	22550	22550	22550	22550	3
467	20250110	125100	107329900	22450	22450	22550	22450	11
468	20250110	125000	107082650	22550	22500	22550	22500	6
469	20250110	124900	106947450	22500	22450	22500	22450	7
470	20250110	124800	106790150	22450	22550	22550	22450	33
471	20250110	124700	106048900	22550	22550	22550	22550	4
472	20250110	124600	105958700	22550	22450	22550	22450	7
473	20250110	124500	105801250	22450	22600	22600	22450	39
474	20250110	124400	104925100	22600	22600	22600	22600	3
475	20250110	124300	104857300	22450	22600	22600	22450	8
476	20250110	124200	104677250	22600	22600	22600	22600	4
477	20250110	124100	104586850	22450	22450	22600	22450	245
478	20250110	124000	99086150	22600	22600	22600	22600	3
479	20250110	123900	99018350	22600	22600	22600	22600	4
480	20250110	123800	98927950	22450	22600	22600	22450	59
481	20250110	123700	97602950	22600	22600	22600	22600	0
482	20250110	123600	97602950	22600	22600	22600	22600	3
483	20250110	123500	97535150	22600	22500	22600	22450	93
484	20250110	123400	95444150	22600	22600	22600	22600	3
485	20250110	123300	95376350	22600	22500	22600	22500	7
486	20250110	123200	95218550	22500	22600	22600	22500	7
487	20250110	123100	95060650	22600	22600	22600	22600	3
488	20250110	123000	94992850	22600	22500	22600	22500	8
489	20250110	122900	94812450	22600	22600	22600	22600	3
490	20250110	122800	94744650	22500	22600	22600	22500	6
491	20250110	122700	94609350	22500	22600	22600	22500	8
492	20250110	122600	94428950	22600	22600	22600	22600	3
493	20250110	122500	94361150	22600	22500	22600	22500	10
494	20250110	122400	94135850	22600	22600	22600	22600	4
495	20250110	122300	94045450	22600	22600	22600	22600	3
496	20250110	122200	93977650	22500	22600	22600	22500	7
497	20250110	122100	93819850	22500	22600	22600	22500	7
498	20250110	122000	93661950	22600	22600	22600	22600	0
499	20250110	121900	93661950	22600	22500	22600	22500	7
500	20250110	121800	93504150	22600	22600	22600	22600	3
501	20250110	121700	93436350	22600	22500	22600	22500	11
502	20250110	121600	93188450	22600	22600	22600	22600	3
503	20250110	121500	93120650	22600	22600	22600	22600	4
504	20250110	121400	93030250	22500	22500	22600	22500	10
505	20250110	121300	92804950	22500	22600	22600	22500	6
506	20250110	121200	92669650	22600	22500	22600	22500	7
507	20250110	121100	92511750	22500	22600	22600	22500	39
508	20250110	121000	91633850	22500	22650	22650	22500	6
509	20250110	120900	91498400	22650	22500	22650	22500	11
510	20250110	120800	91250300	22650	22500	22650	22500	6
511	20250110	120700	91114850	22650	22650	22650	22650	3
512	20250110	120600	91046900	22500	22650	22650	22500	11
513	20250110	120500	90798800	22650	22650	22650	22650	3
514	20250110	120400	90730850	22650	22650	22650	22650	0
515	20250110	120300	90730850	22650	22500	22650	22500	7
516	20250110	120200	90572900	22650	22500	22650	22500	8
517	20250110	120100	90392300	22650	22650	22650	22650	3
518	20250110	120000	90324350	22500	22650	22650	22500	12
519	20250110	115900	90053150	22650	22650	22650	22650	3
520	20250110	115800	89985200	22650	22500	22650	22500	12
521	20250110	115700	89714300	22600	22600	22600	22600	8
522	20250110	115600	89533500	22600	22650	22650	22600	7
523	20250110	115500	89375150	22650	22650	22650	22500	11
524	20250110	115400	89126600	22600	22600	22600	22600	9
525	20250110	115300	88923200	22600	22600	22600	22600	7
526	20250110	115200	88765000	22500	22600	22600	22500	11
527	20250110	115100	88516800	22600	22600	22600	22600	8
528	20250110	115000	88336000	22600	22600	22600	22500	11
529	20250110	114900	88087800	22600	22600	22600	22600	7
530	20250110	114800	87929600	22600	22550	22600	22550	7
531	20250110	114700	87771550	22600	22600	22600	22550	12
532	20250110	114600	87500550	22600	22600	22600	22600	7
533	20250110	114500	87342350	22600	22550	22600	22550	7
534	20250110	114400	87184300	22550	22600	22600	22500	23
535	20250110	114300	86665500	22600	22600	22600	22600	7
536	20250110	114200	86507300	22600	22600	22600	22500	13
537	20250110	114100	86213900	22600	22600	22600	22600	7
538	20250110	114000	86055700	22600	22600	22600	22600	7
539	20250110	113900	85897500	22500	22650	22650	22500	12
540	20250110	113800	85626300	22650	22650	22650	22650	7
541	20250110	113700	85467750	22650	22650	22650	22650	7
542	20250110	113600	85309200	22450	22650	22650	22450	8
543	20250110	113500	85128800	22650	22600	22650	22600	7
544	20250110	113400	84970400	22550	22550	22550	22450	11
545	20250110	113300	84722750	22550	22550	22550	22550	8
546	20250110	113200	84542350	22550	22550	22550	22550	5
547	20250110	113100	84429600	22550	22500	22550	22500	19
548	20250110	113000	84001750	22550	22500	22550	22500	9
549	20250110	112900	83798850	22600	22600	22600	22600	9
550	20250110	112800	83595450	22500	22650	22650	22500	11
551	20250110	112700	83346900	22650	22650	22650	22650	8
552	20250110	112600	83165700	22550	22500	22550	22500	11
553	20250110	112500	82917850	22600	22600	22600	22600	7
554	20250110	112400	82759650	22600	22600	22600	22600	8
555	20250110	112300	82578850	22550	22650	22650	22550	11
556	20250110	112200	82330100	22650	22650	22650	22650	7
557	20250110	112100	82171550	22600	22550	22600	22550	7
558	20250110	112000	82013500	22500	22550	22550	22500	11
559	20250110	111900	81765650	22550	22550	22550	22550	7
560	20250110	111800	81607800	22500	22550	22550	22500	12
561	20250110	111700	81337400	22550	22550	22550	22550	8
562	20250110	111600	81157000	22550	22600	22600	22550	5
563	20250110	111500	81044050	22600	22600	22600	22500	12
564	20250110	111400	80773250	22600	22600	22600	22600	7
565	20250110	111300	80615050	22600	22600	22600	22600	3
566	20250110	111200	80547250	22600	22600	22600	22500	13
567	20250110	111100	80253950	22550	22550	22550	22550	7
568	20250110	111000	80096100	22550	22500	22550	22500	11
569	20250110	110900	79848250	22550	22550	22550	22550	9
570	20250110	110800	79645300	22550	22550	22550	22550	7
571	20250110	110700	79487450	22550	22550	22550	22450	11
572	20250110	110600	79239800	22550	22550	22550	22550	8
573	20250110	110500	79059400	22550	22550	22550	22550	7
574	20250110	110400	78901550	22450	22550	22550	22450	13
575	20250110	110300	78608800	22550	22550	22550	22550	7
576	20250110	110200	78450950	22550	22550	22550	22450	17
577	20250110	110100	78068300	22550	22500	22550	22500	5
578	20250110	110000	77955600	22500	22500	22500	22500	4
579	20250110	105900	77865600	22500	22550	22550	22450	11
580	20250110	105800	77618100	22500	22550	22550	22500	11
581	20250110	105700	77370400	22550	22550	22550	22500	17
582	20250110	105600	76987500	22500	22500	22500	22450	25
583	20250110	105500	76425200	22550	22500	22550	22450	20
584	20250110	105400	75975450	22500	22500	22500	22450	21
585	20250110	105300	75503600	22500	22550	22550	22500	8
586	20250110	105200	75323250	22550	22550	22550	22550	8
587	20250110	105100	75142850	22500	22600	22600	22500	29
588	20250110	105000	74488700	22550	22550	22550	22500	24
589	20250110	104900	73947850	22500	22500	22550	22500	46
590	20250110	104800	72912650	22550	22550	22550	22450	61
591	20250110	104700	71537500	22500	22500	22500	22450	24
592	20250110	104600	70997850	22450	22450	22500	22450	28
593	20250110	104500	70368800	22500	22500	22500	22450	13
594	20250110	104400	70076600	22500	22450	22500	22450	54
595	20250110	104300	68864100	22500	22450	22500	22450	18
596	20250110	104200	68459650	22500	22450	22500	22450	24
597	20250110	104100	67920000	22450	22450	22500	22450	20
598	20250110	104000	67470600	22450	22450	22500	22450	17
599	20250110	103900	67088600	22500	22500	22500	22500	9
600	20250110	103800	66886100	22500	22450	22500	22450	11
601	20250110	103700	66638800	22450	22500	22500	22450	15
602	20250110	103600	66301700	22450	22500	22500	22450	13
603	20250110	103500	66009450	22450	22450	22500	22450	35
604	20250110	103400	65222850	22500	22450	22500	22450	15
605	20250110	103300	64885650	22450	22500	22500	22450	14
606	20250110	103200	64571000	22450	22500	22500	22450	17
607	20250110	103100	64189000	22500	22500	22500	22450	24
608	20250110	103000	63649300	22450	22450	22500	22450	25
609	20250110	102900	63087650	22450	22500	22500	22450	15
610	20250110	102800	62750550	22450	22500	22500	22450	12
611	20250110	102700	62480950	22500	22500	22500	22450	20
612	20250110	102600	62031450	22500	22450	22500	22450	10
613	20250110	102500	61806800	22500	22450	22500	22450	18
614	20250110	102400	61402350	22500	22450	22500	22450	19
615	20250110	102300	60975350	22500	22450	22500	22450	13
616	20250110	102200	60683150	22500	22450	22500	22450	17
617	20250110	102100	60301150	22500	22500	22500	22450	33
618	20250110	102000	59558950	22450	22450	22500	22450	64
619	20250110	101900	58121800	22450	22450	22500	22450	24
620	20250110	101800	57582600	22500	22450	22500	22450	13
621	20250110	101700	57290400	22500	22500	22500	22450	15
622	20250110	101600	56953200	22500	22500	22550	22450	27
623	20250110	101500	56345600	22500	22500	22550	22500	11
624	20250110	101400	56098050	22550	22500	22550	22450	16
625	20250110	101300	55738200	22500	22550	22550	22500	10
626	20250110	101200	55512950	22550	22450	22550	22450	14
627	20250110	101100	55198150	22500	22550	22550	22450	14
628	20250110	101000	54883050	22550	22450	22550	22450	25
629	20250110	100900	54321000	22500	22500	22550	22500	11
630	20250110	100800	54073450	22550	22450	22550	22450	21
631	20250110	100700	53601100	22500	22550	22550	22500	9
632	20250110	100600	53398350	22500	22450	22550	22450	15
633	20250110	100500	53060750	22550	22550	22550	22500	17
634	20250110	100400	52677750	22550	22550	22550	22500	18
635	20250110	100300	52272150	22600	22550	22600	22500	70
636	20250110	100200	50693050	22550	22550	22550	22550	4
637	20250110	100100	50602850	22600	22550	22600	22550	11
638	20250110	100000	50354750	22550	22550	22550	22450	26
639	20250110	095900	49768850	22550	22550	22600	22550	19
640	20250110	095800	49340100	22550	22600	22600	22450	36
641	20250110	095700	48528550	22600	22550	22600	22500	40
642	20250110	095600	47627100	22550	22600	22600	22550	17
643	20250110	095500	47243150	22550	22600	22600	22500	67
644	20250110	095400	45733250	22550	22550	22600	22550	21
645	20250110	095300	45259350	22600	22550	22600	22550	21
646	20250110	095200	44785250	22600	22600	22600	22500	29
647	20250110	095100	44130550	22600	22600	22600	22550	24
648	20250110	095000	43588500	22550	22500	22600	22500	25
649	20250110	094900	43024600	22550	22550	22550	22500	30
650	20250110	094800	42348400	22500	22500	22550	22500	24
651	20250110	094700	41807850	22600	22550	22600	22450	29
652	20250110	094600	41154000	22600	22550	22600	22550	21
653	20250110	094500	40680100	22600	22550	22600	22550	20
654	20250110	094400	40228500	22550	22550	22550	22450	31
655	20250110	094300	39530100	22550	22550	22550	22500	25
656	20250110	094200	38966550	22500	22450	22550	22450	137
657	20250110	094100	35882900	22500	22500	22500	22450	15
658	20250110	094000	35545700	22500	22500	22500	22450	15
659	20250110	093900	35208550	22500	22500	22500	22450	32
660	20250110	093800	34488950	22500	22550	22550	22500	16
661	20250110	093700	34128400	22550	22550	22600	22500	31
662	20250110	093600	33429800	22600	22500	22600	22500	25
663	20250110	093500	32865950	22500	22550	22550	22500	20
664	20250110	093400	32415750	22550	22450	22550	22450	16
665	20250110	093300	32056000	22500	22550	22550	22500	19
666	20250110	093200	31627950	22600	22500	22600	22500	24
667	20250110	093100	31087500	22550	22400	22550	22400	190
668	20250110	093000	26818750	22450	22450	22450	22400	12
669	20250110	092900	26549750	22450	22450	22450	22450	5
670	20250110	092800	26437500	22500	22500	22500	22400	105
671	20250110	092700	24083900	22450	22500	22550	22450	337
672	20250110	092600	16516200	22650	22650	22650	22650	7
673	20250110	092500	16357650	22650	22650	22650	22650	8
674	20250110	092400	16176450	22650	22650	22650	22650	7
675	20250110	092300	16017900	22650	22650	22650	22650	3
676	20250110	092200	15949950	22650	22650	22650	22500	315
677	20250110	092100	8856050	22650	22650	22650	22650	2
678	20250110	092000	8810750	22650	22650	22650	22650	4
679	20250110	091900	8720150	22650	22650	22650	22650	0
680	20250110	091800	8720150	22650	22650	22650	22650	2
681	20250110	091700	8674850	22650	22650	22650	22650	3
682	20250110	091600	8606900	22600	22600	22600	22600	10
683	20250110	091500	8380900	22650	22650	22650	22650	2
684	20250110	091400	8335600	22650	22650	22650	22650	1
685	20250110	091300	8312950	22650	22650	22650	22650	2
686	20250110	091200	8267650	22650	22650	22650	22600	9
687	20250110	091100	8064050	22650	22600	22650	22600	33
688	20250110	091000	7317900	22650	22650	22650	22650	4
689	20250110	090900	7227300	22650	22650	22650	22650	1
690	20250110	090800	7204650	22650	22550	22650	22550	19
691	20250110	090700	6775900	22600	22400	22600	22400	282
692	20250110	090600	447800	22400	22400	22400	22400	2
693	20250110	090500	403000	22400	22400	22400	22400	3
694	20250110	090400	335800	22400	22400	22400	22400	0
695	20250110	090300	335800	22400	22400	22400	22400	0
696	20250110	090200	335800	22400	22400	22400	22400	0
697	20250110	090100	335800	22400	22400	22400	22400	4
698	20250110	090000	246200	22400	22200	22400	22200	11