KissMeData/031980/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191400	22990986550	50000	50000	50000	50000	11413
3	20250110	191300	22990986550	50000	50000	50000	50000	0
4	20250110	191200	22990986550	50000	50000	50000	50000	0
5	20250110	191100	22990986550	50000	50000	50000	50000	0
6	20250110	191000	22990986550	50000	50000	50000	50000	0
7	20250110	190900	22990986550	50000	50000	50000	50000	0
8	20250110	190800	22990986550	50000	50000	50000	50000	0
9	20250110	190700	22990986550	50000	50000	50000	50000	0
10	20250110	190600	22990986550	50000	50000	50000	50000	0
11	20250110	190500	22990986550	50000	50000	50000	50000	0
12	20250110	190400	22990986550	50000	50000	50000	50000	0
13	20250110	190300	22990986550	50000	50000	50000	50000	0
14	20250110	190200	22990986550	50000	50000	50000	50000	0
15	20250110	190100	22990986550	50000	50000	50000	50000	0
16	20250110	190000	22990986550	50000	50000	50000	50000	0
17	20250110	185900	22990986550	50000	50000	50000	50000	0
18	20250110	185800	22990986550	50000	50000	50000	50000	0
19	20250110	185700	22990986550	50000	50000	50000	50000	0
20	20250110	185600	22990986550	50000	50000	50000	50000	0
21	20250110	185500	22990986550	50000	50000	50000	50000	0
22	20250110	185400	22990986550	50000	50000	50000	50000	0
23	20250110	185300	22990986550	50000	50000	50000	50000	0
24	20250110	185200	22990986550	50000	50000	50000	50000	0
25	20250110	185100	22990986550	50000	50000	50000	50000	0
26	20250110	185000	22990986550	50000	50000	50000	50000	0
27	20250110	184900	22990986550	50000	50000	50000	50000	0
28	20250110	184800	22990986550	50000	50000	50000	50000	0
29	20250110	184700	22990986550	50000	50000	50000	50000	0
30	20250110	184600	22990986550	50000	50000	50000	50000	0
31	20250110	184500	22990986550	50000	50000	50000	50000	0
32	20250110	184400	22990986550	50000	50000	50000	50000	11413
33	20250110	184300	22990986550	50000	50000	50000	50000	0
34	20250110	184200	22990986550	50000	50000	50000	50000	0
35	20250110	184100	22990986550	50000	50000	50000	50000	0
36	20250110	184000	22990986550	50000	50000	50000	50000	0
37	20250110	183900	22990986550	50000	50000	50000	50000	0
38	20250110	183800	22990986550	50000	50000	50000	50000	0
39	20250110	183700	22990986550	50000	50000	50000	50000	0
40	20250110	183600	22990986550	50000	50000	50000	50000	0
41	20250110	183500	22990986550	50000	50000	50000	50000	0
42	20250110	183400	22990986550	50000	50000	50000	50000	0
43	20250110	183300	22990986550	50000	50000	50000	50000	0
44	20250110	183200	22990986550	50000	50000	50000	50000	0
45	20250110	183100	22990986550	50000	50000	50000	50000	0
46	20250110	183000	22990986550	50000	50000	50000	50000	0
47	20250110	182900	22990986550	50000	50000	50000	50000	0
48	20250110	182800	22990986550	50000	50000	50000	50000	0
49	20250110	182700	22990986550	50000	50000	50000	50000	0
50	20250110	182600	22990986550	50000	50000	50000	50000	0
51	20250110	182500	22990986550	50000	50000	50000	50000	0
52	20250110	182400	22990986550	50000	50000	50000	50000	0
53	20250110	182300	22990986550	50000	50000	50000	50000	0
54	20250110	182200	22990986550	50000	50000	50000	50000	0
55	20250110	182100	22990986550	50000	50000	50000	50000	0
56	20250110	182000	22990986550	50000	50000	50000	50000	0
57	20250110	181900	22990986550	50000	50000	50000	50000	0
58	20250110	181800	22990986550	50000	50000	50000	50000	0
59	20250110	181700	22990986550	50000	50000	50000	50000	0
60	20250110	181600	22990986550	50000	50000	50000	50000	0
61	20250110	181500	22990986550	50000	50000	50000	50000	0
62	20250110	181400	22990986550	50000	50000	50000	50000	11413
63	20250110	181300	22990986550	50000	50000	50000	50000	0
64	20250110	181200	22990986550	50000	50000	50000	50000	0
65	20250110	181100	22990986550	50000	50000	50000	50000	0
66	20250110	181000	22990986550	50000	50000	50000	50000	0
67	20250110	180900	22990986550	50000	50000	50000	50000	0
68	20250110	180800	22990986550	50000	50000	50000	50000	0
69	20250110	180700	22990986550	50000	50000	50000	50000	0
70	20250110	180600	22990986550	50000	50000	50000	50000	0
71	20250110	180500	22990986550	50000	50000	50000	50000	0
72	20250110	180400	22990986550	50000	50000	50000	50000	0
73	20250110	180300	22990986550	50000	50000	50000	50000	0
74	20250110	180200	22990986550	50000	50000	50000	50000	0
75	20250110	180100	22990986550	50000	50000	50000	50000	0
76	20250110	180000	22990986550	50000	50000	50000	50000	0
77	20250110	175900	22990986550	50000	50000	50000	50000	0
78	20250110	175800	22990986550	50000	50000	50000	50000	0
79	20250110	175700	22990986550	50000	50000	50000	50000	0
80	20250110	175600	22990986550	50000	50000	50000	50000	0
81	20250110	175500	22990986550	50000	50000	50000	50000	0
82	20250110	175400	22990986550	50000	50000	50000	50000	0
83	20250110	175300	22990986550	50000	50000	50000	50000	0
84	20250110	175200	22990986550	50000	50000	50000	50000	0
85	20250110	175100	22990986550	50000	50000	50000	50000	0
86	20250110	175000	22990986550	50000	50000	50000	50000	0
87	20250110	174900	22990986550	50000	50000	50000	50000	0
88	20250110	174800	22990986550	50000	50000	50000	50000	0
89	20250110	174700	22990986550	50000	50000	50000	50000	0
90	20250110	174600	22990986550	50000	50000	50000	50000	0
91	20250110	174500	22990986550	50000	50000	50000	50000	0
92	20250110	174400	22990986550	50000	50000	50000	50000	11413
93	20250110	174300	22990986550	50000	50000	50000	50000	0
94	20250110	174200	22990986550	50000	50000	50000	50000	0
95	20250110	174100	22990986550	50000	50000	50000	50000	0
96	20250110	174000	22990986550	50000	50000	50000	50000	0
97	20250110	173900	22990986550	50000	50000	50000	50000	0
98	20250110	173800	22990986550	50000	50000	50000	50000	0
99	20250110	173700	22990986550	50000	50000	50000	50000	0
100	20250110	173600	22990986550	50000	50000	50000	50000	0
101	20250110	173500	22990986550	50000	50000	50000	50000	0
102	20250110	173400	22990986550	50000	50000	50000	50000	0
103	20250110	173300	22990986550	50000	50000	50000	50000	0
104	20250110	173200	22990986550	50000	50000	50000	50000	0
105	20250110	173100	22990986550	50000	50000	50000	50000	0
106	20250110	173000	22990986550	50000	50000	50000	50000	0
107	20250110	172900	22990986550	50000	50000	50000	50000	0
108	20250110	172800	22990986550	50000	50000	50000	50000	0
109	20250110	172700	22990986550	50000	50000	50000	50000	0
110	20250110	172600	22990986550	50000	50000	50000	50000	0
111	20250110	172500	22990986550	50000	50000	50000	50000	0
112	20250110	172400	22990986550	50000	50000	50000	50000	0
113	20250110	172300	22990986550	50000	50000	50000	50000	0
114	20250110	172200	22990986550	50000	50000	50000	50000	0
115	20250110	172100	22990986550	50000	50000	50000	50000	0
116	20250110	172000	22990986550	50000	50000	50000	50000	0
117	20250110	171900	22990986550	50000	50000	50000	50000	0
118	20250110	171800	22990986550	50000	50000	50000	50000	0
119	20250110	171700	22990986550	50000	50000	50000	50000	0
120	20250110	171600	22990986550	50000	50000	50000	50000	0
121	20250110	171500	22990986550	50000	50000	50000	50000	0
122	20250110	171400	22990986550	50000	50000	50000	50000	11413
123	20250110	171300	22990986550	50000	50000	50000	50000	0
124	20250110	171200	22990986550	50000	50000	50000	50000	0
125	20250110	171100	22990986550	50000	50000	50000	50000	0
126	20250110	171000	22990986550	50000	50000	50000	50000	0
127	20250110	170900	22990986550	50000	50000	50000	50000	0
128	20250110	170800	22990986550	50000	50000	50000	50000	0
129	20250110	170700	22990986550	50000	50000	50000	50000	0
130	20250110	170600	22990986550	50000	50000	50000	50000	0
131	20250110	170500	22990986550	50000	50000	50000	50000	0
132	20250110	170400	22990986550	50000	50000	50000	50000	0
133	20250110	170300	22990986550	50000	50000	50000	50000	0
134	20250110	170200	22990986550	50000	50000	50000	50000	0
135	20250110	170100	22990986550	50000	50000	50000	50000	0
136	20250110	170000	22990986550	50000	50000	50000	50000	0
137	20250110	165900	22990986550	50000	50000	50000	50000	0
138	20250110	165800	22990986550	50000	50000	50000	50000	0
139	20250110	165700	22990986550	50000	50000	50000	50000	0
140	20250110	165600	22990986550	50000	50000	50000	50000	0
141	20250110	165500	22990986550	50000	50000	50000	50000	0
142	20250110	165400	22990986550	50000	50000	50000	50000	0
143	20250110	165300	22990986550	50000	50000	50000	50000	0
144	20250110	165200	22990986550	50000	50000	50000	50000	0
145	20250110	165100	22990986550	50000	50000	50000	50000	0
146	20250110	165000	22990986550	50000	50000	50000	50000	0
147	20250110	164900	22990986550	50000	50000	50000	50000	0
148	20250110	164800	22990986550	50000	50000	50000	50000	0
149	20250110	164700	22990986550	50000	50000	50000	50000	0
150	20250110	164600	22990986550	50000	50000	50000	50000	0
151	20250110	164500	22990986550	50000	50000	50000	50000	0
152	20250110	164400	22990986550	50000	50000	50000	50000	11413
153	20250110	164300	22990986550	50000	50000	50000	50000	0
154	20250110	164200	22990986550	50000	50000	50000	50000	0
155	20250110	164100	22990986550	50000	50000	50000	50000	0
156	20250110	164000	22990986550	50000	50000	50000	50000	0
157	20250110	163900	22990986550	50000	50000	50000	50000	0
158	20250110	163800	22990986550	50000	50000	50000	50000	0
159	20250110	163700	22990986550	50000	50000	50000	50000	0
160	20250110	163600	22990986550	50000	50000	50000	50000	0
161	20250110	163500	22990986550	50000	50000	50000	50000	0
162	20250110	163400	22990986550	50000	50000	50000	50000	0
163	20250110	163300	22990986550	50000	50000	50000	50000	0
164	20250110	163200	22990986550	50000	50000	50000	50000	0
165	20250110	163100	22990986550	50000	50000	50000	50000	0
166	20250110	163000	22990986550	50000	50000	50000	50000	0
167	20250110	162900	22990986550	50000	50000	50000	50000	0
168	20250110	162800	22990986550	50000	50000	50000	50000	0
169	20250110	162700	22990986550	50000	50000	50000	50000	0
170	20250110	162600	22990986550	50000	50000	50000	50000	0
171	20250110	162500	22990986550	50000	50000	50000	50000	0
172	20250110	162400	22990986550	50000	50000	50000	50000	0
173	20250110	162300	22990986550	50000	50000	50000	50000	0
174	20250110	162200	22990986550	50000	50000	50000	50000	0
175	20250110	162100	22990986550	50000	50000	50000	50000	0
176	20250110	162000	22990986550	50000	50000	50000	50000	0
177	20250110	161900	22990986550	50000	50000	50000	50000	0
178	20250110	161800	22990986550	50000	50000	50000	50000	0
179	20250110	161700	22990986550	50000	50000	50000	50000	0
180	20250110	161600	22990986550	50000	50000	50000	50000	0
181	20250110	161500	22990986550	50000	50000	50000	50000	0
182	20250110	161400	22990986550	50000	50000	50000	50000	11413
183	20250110	161300	22990986550	50000	50000	50000	50000	0
184	20250110	161200	22990986550	50000	50000	50000	50000	0
185	20250110	161100	22990986550	50000	50000	50000	50000	0
186	20250110	161000	22990986550	50000	50000	50000	50000	0
187	20250110	160900	22990986550	50000	50000	50000	50000	0
188	20250110	160800	22990986550	50000	50000	50000	50000	0
189	20250110	160700	22990986550	50000	50000	50000	50000	0
190	20250110	160600	22990986550	50000	50000	50000	50000	0
191	20250110	160500	22990986550	50000	50000	50000	50000	0
192	20250110	160400	22990986550	50000	50000	50000	50000	0
193	20250110	160300	22990986550	50000	50000	50000	50000	0
194	20250110	160200	22990986550	50000	50000	50000	50000	0
195	20250110	160100	22990986550	50000	50000	50000	50000	0
196	20250110	160000	22990986550	50000	50000	50000	50000	0
197	20250110	155900	22990986550	50000	50000	50000	50000	0
198	20250110	155800	22990986550	50000	50000	50000	50000	0
199	20250110	155700	22990986550	50000	50000	50000	50000	0
200	20250110	155600	22990986550	50000	50000	50000	50000	0
201	20250110	155500	22990986550	50000	50000	50000	50000	0
202	20250110	155400	22990986550	50000	50000	50000	50000	0
203	20250110	155300	22990986550	50000	50000	50000	50000	0
204	20250110	155200	22990986550	50000	50000	50000	50000	0
205	20250110	155100	22990986550	50000	50000	50000	50000	0
206	20250110	155000	22990986550	50000	50000	50000	50000	0
207	20250110	154900	22990986550	50000	50000	50000	50000	0
208	20250110	154800	22990986550	50000	50000	50000	50000	0
209	20250110	154700	22990986550	50000	50000	50000	50000	0
210	20250110	154600	22990986550	50000	50000	50000	50000	0
211	20250110	154500	22990986550	50000	50000	50000	50000	0
212	20250110	154400	22990986550	50000	50000	50000	50000	11413
213	20250110	154300	22990986550	50000	50000	50000	50000	0
214	20250110	154200	22990986550	50000	50000	50000	50000	0
215	20250110	154100	22990986550	50000	50000	50000	50000	0
216	20250110	154000	22990986550	50000	50000	50000	50000	0
217	20250110	153900	22990986550	50000	50000	50000	50000	0
218	20250110	153800	22990986550	50000	50000	50000	50000	0
219	20250110	153700	22990986550	50000	50000	50000	50000	0
220	20250110	153600	22990986550	50000	50000	50000	50000	0
221	20250110	153500	22990986550	50000	50000	50000	50000	0
222	20250110	153400	22990986550	50000	50000	50000	50000	0
223	20250110	153300	22990986550	50000	50000	50000	50000	0
224	20250110	153200	22990986550	50000	50000	50000	50000	0
225	20250110	153100	22990986550	50000	50000	50000	50000	0
226	20250110	153000	22990986550	50000	50000	50000	50000	11413
227	20250110	152900	22420336550	50200	50200	50200	50200	0
228	20250110	152800	22420336550	50200	50200	50200	50200	0
229	20250110	152700	22420336550	50200	50200	50200	50200	0
230	20250110	152600	22420336550	50200	50200	50200	50200	0
231	20250110	152500	22420336550	50200	50200	50200	50200	0
232	20250110	152400	22420336550	50200	50200	50200	50200	0
233	20250110	152300	22420336550	50200	50200	50200	50200	0
234	20250110	152200	22420336550	50200	50200	50200	50200	0
235	20250110	152100	22420336550	50200	50200	50200	50200	0
236	20250110	152000	22420336550	50200	50200	50200	50200	0
237	20250110	151900	22420336550	50200	50400	50400	50200	355
238	20250110	151800	22402472450	50300	50300	50400	50200	348
239	20250110	151700	22384970850	50400	50300	50400	50300	636
240	20250110	151600	22352976050	50400	50300	50400	50300	576
241	20250110	151500	22323970850	50400	50300	50400	50300	210
242	20250110	151400	22313393550	50400	50300	50400	50300	355
243	20250110	151300	22295528250	50300	50300	50400	50300	261
244	20250110	151200	22282387150	50400	50300	50400	50300	201
245	20250110	151100	22272264350	50300	50300	50400	50300	342
246	20250110	151000	22255050050	50400	50300	50400	50200	524
247	20250110	150900	22228686550	50400	50400	50500	50300	586
248	20250110	150800	22199146950	50400	50400	50500	50400	609
249	20250110	150700	22168445350	50400	50300	50500	50300	325
250	20250110	150600	22152056750	50400	50300	50500	50300	203
251	20250110	150500	22141819650	50400	50300	50500	50300	712
252	20250110	150400	22105933450	50400	50300	50400	50300	264
253	20250110	150300	22092645250	50300	50400	50500	50300	586
254	20250110	150200	22063155450	50400	50400	50500	50300	444
255	20250110	150100	22040806650	50400	50500	50500	50300	224
256	20250110	150000	22029510250	50400	50600	50600	50400	520
257	20250110	145900	22003269650	50500	50500	50600	50400	454
258	20250110	145800	21980342550	50500	50500	50600	50400	411
259	20250110	145700	21959588850	50500	50600	50700	50500	452
260	20250110	145600	21936723250	50600	50600	50700	50500	378
261	20250110	145500	21917590650	50600	50600	50700	50500	303
262	20250110	145400	21902254250	50700	50700	50700	50400	1305
263	20250110	145300	21836314950	50700	50700	50700	50500	393
264	20250110	145200	21816421750	50600	50700	50700	50500	354
265	20250110	145100	21798507550	50600	50600	50700	50400	443
266	20250110	145000	21776110550	50600	50600	50700	50500	376
267	20250110	144900	21757071150	50500	50600	50700	50500	355
268	20250110	144800	21739103350	50600	50700	50700	50500	1177
269	20250110	144700	21679488250	50700	50600	50700	50500	369
270	20250110	144600	21660813250	50500	50600	50700	50500	372
271	20250110	144500	21641993250	50600	50600	50700	50500	523
272	20250110	144400	21615543050	50700	50600	50700	50500	364
273	20250110	144300	21597129950	50600	50700	50700	50500	928
274	20250110	144200	21550151950	50700	50600	50700	50500	276
275	20250110	144100	21536189750	50600	50500	50600	50500	350
276	20250110	144000	21518507350	50400	50500	50600	50400	446
277	20250110	143900	21496005050	50400	50500	50500	50400	434
278	20250110	143800	21474095150	50500	50500	50600	50400	267
279	20250110	143700	21460603650	50500	50500	50600	50400	267
280	20250110	143600	21447112050	50500	50600	50700	50400	339
281	20250110	143500	21429977350	50500	50700	50700	50500	491
282	20250110	143400	21405121050	50700	50800	50800	50600	838
283	20250110	143300	21362640850	50700	50700	50700	50600	953
284	20250110	143200	21314339850	50600	50600	50700	50500	1138
285	20250110	143100	21256692350	50600	50500	50700	50500	961
286	20250110	143000	21208074950	50500	50600	50600	50400	577
287	20250110	142900	21178896750	50500	50400	50600	50400	480
288	20250110	142800	21154635750	50500	50500	50600	50300	843
289	20250110	142700	21112057450	50500	50400	50500	50300	348
290	20250110	142600	21094497350	50300	50300	50400	50200	1014
291	20250110	142500	21043484350	50300	50400	50400	50200	1023
292	20250110	142400	20992018950	50300	50300	50400	50200	137
293	20250110	142300	20985128850	50400	50500	50500	50200	271
294	20250110	142200	20971486750	50400	50400	50500	50300	333
295	20250110	142100	20954705850	50300	50400	50400	50300	498
296	20250110	142000	20929631950	50400	50300	50400	50300	164
297	20250110	141900	20921373350	50400	50300	50500	50300	374
298	20250110	141800	20902526350	50400	50400	50500	50300	184
299	20250110	141700	20893259350	50300	50400	50500	50300	601
300	20250110	141600	20862978150	50400	50400	50500	50300	239
301	20250110	141500	20850926350	50400	50300	50500	50300	467
302	20250110	141400	20827410450	50300	50400	50500	50300	627
303	20250110	141300	20795848550	50400	50500	50500	50200	955
304	20250110	141200	20747748550	50500	50500	50500	50400	309
305	20250110	141100	20732151550	50500	50500	50500	50400	430
306	20250110	141000	20710466950	50500	50500	50600	50400	377
307	20250110	140900	20691429550	50600	50600	50600	50500	248
308	20250110	140800	20678891850	50500	50600	50600	50500	148
309	20250110	140700	20671410750	50600	50500	50600	50400	337
310	20250110	140600	20654393750	50500	50500	50600	50400	249
311	20250110	140500	20641805150	50600	50500	50600	50400	426
312	20250110	140400	20620290750	50400	50500	50500	50400	156
313	20250110	140300	20612417350	50400	50600	50600	50400	570
314	20250110	140200	20583638450	50600	50500	50600	50500	254
315	20250110	140100	20570791650	50500	50400	50600	50400	240
316	20250110	140000	20558670650	50400	50500	50500	50400	857
317	20250110	135900	20515402750	50600	50600	50600	50500	1680
318	20250110	135800	20430403250	50500	50400	50500	50400	866
319	20250110	135700	20386676950	50500	50500	50500	50400	154
320	20250110	135600	20378904050	50400	50400	50500	50300	624
321	20250110	135500	20347486850	50300	50300	50500	50300	202
322	20250110	135400	20337307450	50400	50400	50500	50400	698
323	20250110	135300	20302106450	50500	50400	50500	50300	820
324	20250110	135200	20260776450	50400	50200	50400	50000	768
325	20250110	135100	20222224550	50200	50000	50300	49950	2252
326	20250110	135000	20109305500	50100	50200	50300	50000	2036
327	20250110	134900	20007371300	50200	50300	50300	50100	734
328	20250110	134800	19970504200	50200	50300	50500	50200	1107
329	20250110	134700	19914811400	50300	50500	50500	50300	702
330	20250110	134600	19879432100	50500	50400	50500	50400	229
331	20250110	134500	19867882600	50400	50400	50400	50200	474
332	20250110	134400	19844015300	50400	50400	50400	50300	375
333	20250110	134300	19825122100	50300	50300	50400	50200	320
334	20250110	134200	19809026300	50400	50200	50400	50200	291
335	20250110	134100	19794390600	50300	50200	50300	50100	186
336	20250110	134000	19785046100	50300	50400	50400	50100	548
337	20250110	133900	19757494400	50400	50400	50400	50200	206
338	20250110	133800	19747127700	50300	50400	50400	50300	491
339	20250110	133700	19722408500	50300	50400	50400	50300	204
340	20250110	133600	19712137000	50400	50500	50500	50300	675
341	20250110	133500	19678141700	50500	50500	50600	50400	424
342	20250110	133400	19656727000	50600	50500	50600	50400	260
343	20250110	133300	19643601500	50400	50500	50500	50400	224
344	20250110	133200	19632298200	50500	50400	50500	50300	345
345	20250110	133100	19614916600	50400	50400	50500	50300	225
346	20250110	133000	19603576900	50500	50500	50500	50300	551
347	20250110	132900	19575783000	50400	50400	50500	50400	284
348	20250110	132800	19561451400	50400	50500	50500	50300	409
349	20250110	132700	19540815700	50500	50200	50500	50200	212
350	20250110	132600	19530142300	50400	50400	50400	50300	367
351	20250110	132500	19511659600	50300	50300	50400	50300	210
352	20250110	132400	19501083400	50400	50200	50400	50200	167
353	20250110	132300	19492678900	50300	50400	50400	50200	271
354	20250110	132200	19479039600	50300	50000	50400	50000	557
355	20250110	132100	19451077200	50100	50200	50200	50100	416
356	20250110	132000	19430211000	50200	50100	50200	50100	468
357	20250110	131900	19406753700	50200	50400	50500	50200	564
358	20250110	131800	19378379700	50400	50400	50400	50300	115
359	20250110	131700	19372585300	50400	50400	50400	50200	261
360	20250110	131600	19359438000	50400	50100	50400	50100	131
361	20250110	131500	19352847600	50100	50400	50400	50100	440
362	20250110	131400	19330725600	50400	50400	50400	50200	174
363	20250110	131300	19321970400	50400	50400	50500	50300	356
364	20250110	131200	19304035800	50400	50400	50500	50300	309
365	20250110	131100	19288466000	50500	50400	50500	50300	514
366	20250110	131000	19262558700	50400	50000	50400	50000	1355
367	20250110	130900	19194572000	50100	50000	50200	50000	647
368	20250110	130800	19162180400	50300	50500	50500	49950	7370
369	20250110	130700	18793791250	50500	50400	50500	50300	215
370	20250110	130600	18782951950	50500	50100	50500	50100	283
371	20250110	130500	18768693850	50200	50200	50500	50100	391
372	20250110	130400	18749013850	50200	50600	50600	50000	6312
373	20250110	130300	18433062550	50600	50700	50700	50400	327
374	20250110	130200	18416519950	50500	50500	50700	50400	533
375	20250110	130100	18389583250	50400	50400	50500	50300	268
376	20250110	130000	18376083750	50400	50400	50500	50300	252
377	20250110	125900	18363369150	50400	50300	50400	50300	1135
378	20250110	125800	18306262350	50500	50400	50500	50300	289
379	20250110	125700	18291687050	50400	50400	50600	50400	90
380	20250110	125600	18287148550	50500	50400	50600	50300	252
381	20250110	125500	18274412950	50400	50600	50600	50400	121
382	20250110	125400	18268302450	50600	50500	50600	50500	292
383	20250110	125300	18253536150	50600	50500	50600	50500	23
384	20250110	125200	18252373350	50500	50600	50700	50400	312
385	20250110	125100	18236599750	50400	50600	50600	50400	68
386	20250110	125000	18233166750	50600	50600	50600	50400	440
387	20250110	124900	18210912550	50500	50600	50600	50500	216
388	20250110	124800	18199986850	50600	50600	50600	50500	158
389	20250110	124700	18192001950	50500	50500	50600	50400	119
390	20250110	124600	18185995350	50500	50600	50700	50500	180
391	20250110	124500	18176897550	50600	50500	50700	50500	188
392	20250110	124400	18167399550	50500	50600	50700	50500	83
393	20250110	124300	18163202750	50600	50500	50700	50400	314
394	20250110	124200	18147331150	50300	50500	50500	50300	235
395	20250110	124100	18135469450	50500	50400	50500	50400	122
396	20250110	124000	18129314350	50500	50400	50500	50300	167
397	20250110	123900	18120899050	50200	50500	50600	50200	391
398	20250110	123800	18101216050	50500	50300	50500	50300	137
399	20250110	123700	18094311550	50300	50500	50500	50300	65
400	20250110	123600	18091036850	50300	50500	50600	50300	552
401	20250110	123500	18063220650	50600	50500	50600	50500	210
402	20250110	123400	18052609450	50500	50500	50600	50400	190
403	20250110	123300	18043017150	50500	50500	50600	50500	226
404	20250110	123200	18031586350	50500	50600	50600	50500	137
405	20250110	123100	18024664250	50600	50600	50700	50600	367
406	20250110	123000	18006073850	50600	50600	50700	50500	507
407	20250110	122900	17980424150	50800	50700	50800	50500	557
408	20250110	122800	17952182550	50700	50800	50800	50700	247
409	20250110	122700	17939652250	50800	50800	50800	50700	238
410	20250110	122600	17927562750	50800	50700	50800	50700	318
411	20250110	122500	17911419850	50800	50700	50800	50700	224
412	20250110	122400	17900049850	50700	50800	50800	50700	271
413	20250110	122300	17886289350	50800	50700	50800	50700	141
414	20250110	122200	17879133350	50800	50700	50800	50700	550
415	20250110	122100	17851231250	50700	50600	50700	50500	196
416	20250110	122000	17841317150	50600	50700	50700	50600	279
417	20250110	121900	17827180550	50700	50700	50800	50600	295
418	20250110	121800	17812227650	50700	50600	50700	50600	163
419	20250110	121700	17803968850	50600	50700	50700	50600	296
420	20250110	121600	17788972750	50700	50700	50700	50600	91
421	20250110	121500	17784359850	50700	50700	50700	50600	284
422	20250110	121400	17769968650	50700	50600	50700	50600	105
423	20250110	121300	17764652650	50600	50600	50700	50500	122
424	20250110	121200	17758479550	50500	50600	50700	50500	218
425	20250110	121100	17747449350	50600	50600	50700	50400	447
426	20250110	121000	17724868550	50700	50700	50700	50600	323
427	20250110	120900	17708520650	50600	50600	50700	50500	536
428	20250110	120800	17681396250	50700	50600	50700	50500	427
429	20250110	120700	17659774250	50600	50400	50600	50400	162
430	20250110	120600	17651584950	50600	50700	50700	50300	198
431	20250110	120500	17641602350	50300	50700	50700	50300	313
432	20250110	120400	17625759550	50700	50600	50700	50500	365
433	20250110	120300	17607308450	50700	50400	50700	50300	507
434	20250110	120200	17581670050	50700	50400	50700	50400	275
435	20250110	120100	17567776350	50400	50300	50400	50200	272
436	20250110	120000	17554079050	50300	50300	50400	50100	222
437	20250110	115900	17542918850	50300	50200	50400	50100	251
438	20250110	115800	17530301150	50300	50300	50400	50200	711
439	20250110	115700	17494551650	50400	50300	50400	50200	340
440	20250110	115600	17477458550	50300	50400	50400	50200	251
441	20250110	115500	17464826250	50300	50300	50400	50300	266
442	20250110	115400	17451431550	50400	50400	50500	50300	349
443	20250110	115300	17433836950	50500	50500	50600	50400	746
444	20250110	115200	17396214850	50600	50600	50600	50400	201
445	20250110	115100	17386069050	50500	50700	50700	50500	86
446	20250110	115000	17381720050	50600	50600	50700	50500	311
447	20250110	114900	17365992450	50600	50600	50600	50500	252
448	20250110	114800	17353252750	50600	50500	50700	50400	214
449	20250110	114700	17342440650	50400	50500	50600	50400	626
450	20250110	114600	17310811550	50600	50600	50600	50500	495
451	20250110	114500	17285800750	50600	50600	50600	50500	684
452	20250110	114400	17251200450	50600	50700	50700	50500	737
453	20250110	114300	17213921050	50700	50700	50800	50600	698
454	20250110	114200	17178535250	50700	50800	50800	50700	521
455	20250110	114100	17152093550	50800	50700	50800	50700	292
456	20250110	114000	17137285250	50700	50900	50900	50700	547
457	20250110	113900	17109513750	50800	50800	51000	50800	287
458	20250110	113800	17094920950	50900	50800	50900	50700	299
459	20250110	113700	17079727450	50800	50900	51000	50800	353
460	20250110	113600	17061748450	50900	50800	50900	50700	423
461	20250110	113500	17040241650	50800	50800	50900	50700	1127
462	20250110	113400	16982926650	50800	50900	50900	50600	1654
463	20250110	113300	16899035050	50900	50800	50900	50700	266
464	20250110	113200	16885519650	50800	50700	50800	50700	411
465	20250110	113100	16864660350	50700	50800	50900	50700	499
466	20250110	113000	16839328350	50700	51000	51000	50700	198
467	20250110	112900	16829271550	50900	51000	51000	50700	292
468	20250110	112800	16814417850	50700	50500	50900	50400	2987
469	20250110	112700	16662778750	50600	50400	50600	50400	474
470	20250110	112600	16638863750	50400	50500	50600	50400	608
471	20250110	112500	16608142350	50400	50500	50500	50300	285
472	20250110	112400	16593789250	50400	50500	50600	50400	336
473	20250110	112300	16576825250	50500	50400	50600	50300	246
474	20250110	112200	16564423150	50400	50500	50600	50400	355
475	20250110	112100	16546505450	50500	50600	50700	50300	970
476	20250110	112000	16497564050	50600	50500	50600	50500	299
477	20250110	111900	16482443650	50500	50700	50700	50500	302
478	20250110	111800	16467154350	50700	50600	50700	50500	837
479	20250110	111700	16424802650	50600	50600	50700	50600	209
480	20250110	111600	16414222350	50500	50600	50700	50500	221
481	20250110	111500	16403027550	50600	50700	50700	50600	878
482	20250110	111400	16358533550	50600	50600	50700	50500	218
483	20250110	111300	16347502150	50500	50500	50600	50400	429
484	20250110	111200	16325817650	50500	50700	50700	50400	480
485	20250110	111100	16301590050	50600	50500	50600	50500	328
486	20250110	111000	16285011450	50400	50500	50600	50400	958
487	20250110	110900	16236638450	50600	50600	50600	50500	209
488	20250110	110800	16226072450	50500	50500	50700	50500	881
489	20250110	110700	16181506250	50500	50400	50600	50400	725
490	20250110	110600	16144889850	50500	50200	50500	50200	722
491	20250110	110500	16108504450	50300	50300	50400	50200	228
492	20250110	110400	16097027950	50300	50300	50300	50200	454
493	20250110	110300	16074211050	50200	50200	50300	50200	150
494	20250110	110200	16066676050	50100	50100	50300	50100	175
495	20250110	110100	16057896250	50100	50200	50200	50000	347
496	20250110	110000	16040495950	50200	50200	50200	50000	240
497	20250110	105900	16028474050	50200	50100	50200	50000	270
498	20250110	105800	16014954750	50000	50000	50200	50000	715
499	20250110	105700	15979158150	50000	50000	50100	50000	540
500	20250110	105600	15952151750	50000	50000	50100	50000	175
501	20250110	105500	15943395650	50100	50100	50200	50000	320
502	20250110	105400	15927364450	50100	50100	50200	50100	667
503	20250110	105300	15893946350	50200	50200	50300	50100	374
504	20250110	105200	15875186150	50100	50200	50300	50100	494
505	20250110	105100	15850384050	50200	50200	50300	50200	160
506	20250110	105000	15842348850	50300	50200	50300	50100	445
507	20250110	104900	15820030650	50100	50000	50200	50000	192
508	20250110	104800	15810421150	50100	50100	50100	50000	330
509	20250110	104700	15793910450	50000	50200	50200	50000	401
510	20250110	104600	15773824950	50100	50000	50100	50000	238
511	20250110	104500	15761917850	50100	50200	50200	50000	416
512	20250110	104400	15741076450	50200	50100	50200	50000	576
513	20250110	104300	15712219550	50100	50100	50200	50000	440
514	20250110	104200	15690178350	50100	50000	50100	50000	517
515	20250110	104100	15664309150	50100	50000	50100	49950	561
516	20250110	104000	15636256250	50100	50000	50200	49950	2160
517	20250110	103900	15528230600	49950	50000	50100	49850	2619
518	20250110	103800	15397473450	50000	50000	50100	49950	1079
519	20250110	103700	15343528850	50000	50000	50100	49950	1706
520	20250110	103600	15258224850	50000	50100	50100	49950	2189
521	20250110	103500	15148779750	50200	50100	50300	50100	1021
522	20250110	103400	15097605550	50100	50200	50400	50100	284
523	20250110	103300	15083340550	50300	50300	50400	50200	806
524	20250110	103200	15042869350	50300	50200	50300	50200	613
525	20250110	103100	15012076050	50300	50400	50400	50200	3029
526	20250110	103000	14859820250	50300	50300	50400	50300	372
527	20250110	102900	14841085850	50400	50400	50500	50300	1157
528	20250110	102800	14782798050	50400	50400	50600	50300	458
529	20250110	102700	14759710250	50400	50400	50600	50300	1104
530	20250110	102600	14704081850	50400	50600	50700	50400	1232
531	20250110	102500	14641823750	50700	50800	50800	50600	303
532	20250110	102400	14626475950	50700	50800	50800	50600	234
533	20250110	102300	14614617350	50800	50700	50800	50600	560
534	20250110	102200	14586244350	50700	50700	50800	50600	710
535	20250110	102100	14550301050	50600	50600	50800	50500	296
536	20250110	102000	14535318550	50600	50600	50700	50600	342
537	20250110	101900	14517990450	50600	50700	50700	50500	933
538	20250110	101800	14470781950	50700	50500	50700	50500	303
539	20250110	101700	14455451050	50500	50700	50800	50500	1012
540	20250110	101600	14404237850	50800	50700	50900	50600	548
541	20250110	101500	14376440050	50700	50800	50900	50600	1014
542	20250110	101400	14324945250	50900	50900	50900	50800	223
543	20250110	101300	14313612550	50900	50900	51000	50800	400
544	20250110	101200	14293250350	50900	50900	51200	50800	1405
545	20250110	101100	14221682650	51000	50800	51000	50700	918
546	20250110	101000	14174950350	50700	50700	50800	50500	388
547	20250110	100900	14155290450	50700	50900	50900	50500	1747
548	20250110	100800	14066584450	50800	50700	51000	50500	2077
549	20250110	100700	13960808050	50600	50800	50800	50600	1094
550	20250110	100600	13905303950	50800	50900	50900	50700	884
551	20250110	100500	13860371050	50900	50700	50900	50600	1906
552	20250110	100400	13763609850	50700	50500	50700	50500	901
553	20250110	100300	13718010850	50500	50300	50600	50200	336
554	20250110	100200	13701051850	50200	50200	50500	50200	499
555	20250110	100100	13675974050	50200	50100	50600	50100	577
556	20250110	100000	13646949050	50400	50300	50500	50000	1655
557	20250110	095900	13563948350	50100	50300	50300	50100	1261
558	20250110	095800	13500661150	50300	50300	50400	50100	1000
559	20250110	095700	13450499050	50200	50600	50700	50200	4040
560	20250110	095600	13246964750	50600	50400	50600	50400	1039
561	20250110	095500	13194509950	50500	50500	50600	50400	1163
562	20250110	095400	13135795950	50500	50400	50500	50200	1420
563	20250110	095300	13064351650	50400	50300	50600	50000	2225
564	20250110	095200	12952432250	50000	50200	50300	49950	1846
565	20250110	095100	12860026750	50100	50100	50400	49950	1423
566	20250110	095000	12788672500	50100	49950	50200	49950	982
567	20250110	094900	12739559200	49950	50200	50200	49850	5397
568	20250110	094800	12469785400	50100	50300	50400	50000	3788
569	20250110	094700	12279820500	50300	50300	50300	50100	1002
570	20250110	094600	12229498400	50300	50200	50300	50100	1427
571	20250110	094500	12157889100	50200	50300	50400	50200	2245
572	20250110	094400	12045063900	50400	50700	50800	50300	3334
573	20250110	094300	11876671800	50800	50900	51000	50600	2317
574	20250110	094200	11759199100	50800	50900	51000	50700	1833
575	20250110	094100	11665970000	51000	50900	51000	50700	2585
576	20250110	094000	11534671700	51000	51100	51100	50800	2628
577	20250110	093900	11400841300	51100	51200	51200	50800	4635
578	20250110	093800	11164376800	51200	51000	51300	51000	1849
579	20250110	093700	11069843000	51000	50900	51300	50800	3629
580	20250110	093600	10884635500	50900	51500	51600	50800	3809
581	20250110	093500	10690290800	51600	51400	51800	51300	6563
582	20250110	093400	10351317000	51400	51600	51600	51000	15738
583	20250110	093300	9547561000	51600	51700	51800	51500	2308
584	20250110	093200	9428204800	51800	51700	51800	51600	937
585	20250110	093100	9379747200	51600	51700	51800	51600	1721
586	20250110	093000	9290754500	51600	51400	51700	51400	682
587	20250110	092900	9255570800	51400	51800	51800	51300	2366
588	20250110	092800	9133371700	51800	51900	51900	51700	837
589	20250110	092700	9089975700	51900	51600	52100	51600	5121
590	20250110	092600	8824072700	51700	51500	51700	51400	1622
591	20250110	092500	8740502100	51500	51600	51700	51500	730
592	20250110	092400	8702846600	51600	51800	51800	51500	1224
593	20250110	092300	8639622500	51500	51800	51900	51500	2962
594	20250110	092200	8486414400	51800	51100	51800	51000	6315
595	20250110	092100	8161635400	51100	51200	51200	51000	3192
596	20250110	092000	7998742100	51300	51200	51500	51000	3215
597	20250110	091900	7834093000	51200	51100	51400	50800	6580
598	20250110	091800	7498153800	51200	51600	51800	50900	9907
599	20250110	091700	6990871800	51700	51700	51900	51400	3370
600	20250110	091600	6816964700	51800	52300	52300	51500	7251
601	20250110	091500	6441265200	52300	52400	52600	52000	12831
602	20250110	091400	5768740400	52400	52000	52400	51700	15616
603	20250110	091300	4955966000	52000	51700	52200	51600	11220
604	20250110	091200	4373252100	51800	52000	52200	51400	13054
605	20250110	091100	3696419000	52000	51400	52000	51200	13359
606	20250110	091000	3006287600	51400	51400	51700	51200	10663
607	20250110	090900	2457660000	51400	51000	51600	50900	10147
608	20250110	090800	1938179800	51000	50400	51000	50300	9061
609	20250110	090700	1479176600	50500	50400	50500	50100	2752
610	20250110	090600	1340600300	50400	50400	50500	50000	6514
611	20250110	090500	1012742100	50400	49950	50500	49950	7057
612	20250110	090400	658388200	49950	49600	50000	49600	3147
613	20250110	090300	501454350	49700	49600	49700	49500	2496
614	20250110	090200	377768350	49500	49700	49700	49400	1781
615	20250110	090100	289413300	49650	49350	49800	49100	3583
616	20250110	090000	111840550	49350	49100	49350	48950	2277