KissMeData/055550/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193800	48517483900	49850	49850	49850	49850	88869
3	20250110	193700	48517483900	49850	49850	49850	49850	0
4	20250110	193600	48517483900	49850	49850	49850	49850	0
5	20250110	193500	48517483900	49850	49850	49850	49850	0
6	20250110	193400	48517483900	49850	49850	49850	49850	0
7	20250110	193300	48517483900	49850	49850	49850	49850	0
8	20250110	193200	48517483900	49850	49850	49850	49850	0
9	20250110	193100	48517483900	49850	49850	49850	49850	0
10	20250110	193000	48517483900	49850	49850	49850	49850	0
11	20250110	192900	48517483900	49850	49850	49850	49850	0
12	20250110	192800	48517483900	49850	49850	49850	49850	0
13	20250110	192700	48517483900	49850	49850	49850	49850	0
14	20250110	192600	48517483900	49850	49850	49850	49850	0
15	20250110	192500	48517483900	49850	49850	49850	49850	0
16	20250110	192400	48517483900	49850	49850	49850	49850	0
17	20250110	192300	48517483900	49850	49850	49850	49850	0
18	20250110	192200	48517483900	49850	49850	49850	49850	0
19	20250110	192100	48517483900	49850	49850	49850	49850	0
20	20250110	192000	48517483900	49850	49850	49850	49850	0
21	20250110	191900	48517483900	49850	49850	49850	49850	0
22	20250110	191800	48517483900	49850	49850	49850	49850	0
23	20250110	191700	48517483900	49850	49850	49850	49850	0
24	20250110	191600	48517483900	49850	49850	49850	49850	0
25	20250110	191500	48517483900	49850	49850	49850	49850	0
26	20250110	191400	48517483900	49850	49850	49850	49850	0
27	20250110	191300	48517483900	49850	49850	49850	49850	0
28	20250110	191200	48517483900	49850	49850	49850	49850	0
29	20250110	191100	48517483900	49850	49850	49850	49850	0
30	20250110	191000	48517483900	49850	49850	49850	49850	0
31	20250110	190900	48517483900	49850	49850	49850	49850	0
32	20250110	190800	48517483900	49850	49850	49850	49850	88869
33	20250110	190700	48517483900	49850	49850	49850	49850	0
34	20250110	190600	48517483900	49850	49850	49850	49850	0
35	20250110	190500	48517483900	49850	49850	49850	49850	0
36	20250110	190400	48517483900	49850	49850	49850	49850	0
37	20250110	190300	48517483900	49850	49850	49850	49850	0
38	20250110	190200	48517483900	49850	49850	49850	49850	0
39	20250110	190100	48517483900	49850	49850	49850	49850	0
40	20250110	190000	48517483900	49850	49850	49850	49850	0
41	20250110	185900	48517483900	49850	49850	49850	49850	0
42	20250110	185800	48517483900	49850	49850	49850	49850	0
43	20250110	185700	48517483900	49850	49850	49850	49850	0
44	20250110	185600	48517483900	49850	49850	49850	49850	0
45	20250110	185500	48517483900	49850	49850	49850	49850	0
46	20250110	185400	48517483900	49850	49850	49850	49850	0
47	20250110	185300	48517483900	49850	49850	49850	49850	0
48	20250110	185200	48517483900	49850	49850	49850	49850	0
49	20250110	185100	48517483900	49850	49850	49850	49850	0
50	20250110	185000	48517483900	49850	49850	49850	49850	0
51	20250110	184900	48517483900	49850	49850	49850	49850	0
52	20250110	184800	48517483900	49850	49850	49850	49850	0
53	20250110	184700	48517483900	49850	49850	49850	49850	0
54	20250110	184600	48517483900	49850	49850	49850	49850	0
55	20250110	184500	48517483900	49850	49850	49850	49850	0
56	20250110	184400	48517483900	49850	49850	49850	49850	0
57	20250110	184300	48517483900	49850	49850	49850	49850	0
58	20250110	184200	48517483900	49850	49850	49850	49850	0
59	20250110	184100	48517483900	49850	49850	49850	49850	0
60	20250110	184000	48517483900	49850	49850	49850	49850	0
61	20250110	183900	48517483900	49850	49850	49850	49850	0
62	20250110	183800	48517483900	49850	49850	49850	49850	88869
63	20250110	183700	48517483900	49850	49850	49850	49850	0
64	20250110	183600	48517483900	49850	49850	49850	49850	0
65	20250110	183500	48517483900	49850	49850	49850	49850	0
66	20250110	183400	48517483900	49850	49850	49850	49850	0
67	20250110	183300	48517483900	49850	49850	49850	49850	0
68	20250110	183200	48517483900	49850	49850	49850	49850	0
69	20250110	183100	48517483900	49850	49850	49850	49850	0
70	20250110	183000	48517483900	49850	49850	49850	49850	0
71	20250110	182900	48517483900	49850	49850	49850	49850	0
72	20250110	182800	48517483900	49850	49850	49850	49850	0
73	20250110	182700	48517483900	49850	49850	49850	49850	0
74	20250110	182600	48517483900	49850	49850	49850	49850	0
75	20250110	182500	48517483900	49850	49850	49850	49850	0
76	20250110	182400	48517483900	49850	49850	49850	49850	0
77	20250110	182300	48517483900	49850	49850	49850	49850	0
78	20250110	182200	48517483900	49850	49850	49850	49850	0
79	20250110	182100	48517483900	49850	49850	49850	49850	0
80	20250110	182000	48517483900	49850	49850	49850	49850	0
81	20250110	181900	48517483900	49850	49850	49850	49850	0
82	20250110	181800	48517483900	49850	49850	49850	49850	0
83	20250110	181700	48517483900	49850	49850	49850	49850	0
84	20250110	181600	48517483900	49850	49850	49850	49850	0
85	20250110	181500	48517483900	49850	49850	49850	49850	0
86	20250110	181400	48517483900	49850	49850	49850	49850	0
87	20250110	181300	48517483900	49850	49850	49850	49850	0
88	20250110	181200	48517483900	49850	49850	49850	49850	0
89	20250110	181100	48517483900	49850	49850	49850	49850	0
90	20250110	181000	48517483900	49850	49850	49850	49850	0
91	20250110	180900	48517483900	49850	49850	49850	49850	0
92	20250110	180800	48517483900	49850	49850	49850	49850	88869
93	20250110	180700	48517483900	49850	49850	49850	49850	0
94	20250110	180600	48517483900	49850	49850	49850	49850	0
95	20250110	180500	48517483900	49850	49850	49850	49850	0
96	20250110	180400	48517483900	49850	49850	49850	49850	0
97	20250110	180300	48517483900	49850	49850	49850	49850	0
98	20250110	180200	48517483900	49850	49850	49850	49850	0
99	20250110	180100	48517483900	49850	49850	49850	49850	0
100	20250110	180000	48517483900	49850	49850	49850	49850	0
101	20250110	175900	48517483900	49850	49850	49850	49850	0
102	20250110	175800	48517483900	49850	49850	49850	49850	0
103	20250110	175700	48517483900	49850	49850	49850	49850	0
104	20250110	175600	48517483900	49850	49850	49850	49850	0
105	20250110	175500	48517483900	49850	49850	49850	49850	0
106	20250110	175400	48517483900	49850	49850	49850	49850	0
107	20250110	175300	48517483900	49850	49850	49850	49850	0
108	20250110	175200	48517483900	49850	49850	49850	49850	0
109	20250110	175100	48517483900	49850	49850	49850	49850	0
110	20250110	175000	48517483900	49850	49850	49850	49850	0
111	20250110	174900	48517483900	49850	49850	49850	49850	0
112	20250110	174800	48517483900	49850	49850	49850	49850	0
113	20250110	174700	48517483900	49850	49850	49850	49850	0
114	20250110	174600	48517483900	49850	49850	49850	49850	0
115	20250110	174500	48517483900	49850	49850	49850	49850	0
116	20250110	174400	48517483900	49850	49850	49850	49850	0
117	20250110	174300	48517483900	49850	49850	49850	49850	0
118	20250110	174200	48517483900	49850	49850	49850	49850	0
119	20250110	174100	48517483900	49850	49850	49850	49850	0
120	20250110	174000	48517483900	49850	49850	49850	49850	0
121	20250110	173900	48517483900	49850	49850	49850	49850	0
122	20250110	173800	48517483900	49850	49850	49850	49850	88869
123	20250110	173700	48517483900	49850	49850	49850	49850	0
124	20250110	173600	48517483900	49850	49850	49850	49850	0
125	20250110	173500	48517483900	49850	49850	49850	49850	0
126	20250110	173400	48517483900	49850	49850	49850	49850	0
127	20250110	173300	48517483900	49850	49850	49850	49850	0
128	20250110	173200	48517483900	49850	49850	49850	49850	0
129	20250110	173100	48517483900	49850	49850	49850	49850	0
130	20250110	173000	48517483900	49850	49850	49850	49850	0
131	20250110	172900	48517483900	49850	49850	49850	49850	0
132	20250110	172800	48517483900	49850	49850	49850	49850	0
133	20250110	172700	48517483900	49850	49850	49850	49850	0
134	20250110	172600	48517483900	49850	49850	49850	49850	0
135	20250110	172500	48517483900	49850	49850	49850	49850	0
136	20250110	172400	48517483900	49850	49850	49850	49850	0
137	20250110	172300	48517483900	49850	49850	49850	49850	0
138	20250110	172200	48517483900	49850	49850	49850	49850	0
139	20250110	172100	48517483900	49850	49850	49850	49850	0
140	20250110	172000	48517483900	49850	49850	49850	49850	0
141	20250110	171900	48517483900	49850	49850	49850	49850	0
142	20250110	171800	48517483900	49850	49850	49850	49850	0
143	20250110	171700	48517483900	49850	49850	49850	49850	0
144	20250110	171600	48517483900	49850	49850	49850	49850	0
145	20250110	171500	48517483900	49850	49850	49850	49850	0
146	20250110	171400	48517483900	49850	49850	49850	49850	0
147	20250110	171300	48517483900	49850	49850	49850	49850	0
148	20250110	171200	48517483900	49850	49850	49850	49850	0
149	20250110	171100	48517483900	49850	49850	49850	49850	0
150	20250110	171000	48517483900	49850	49850	49850	49850	0
151	20250110	170900	48517483900	49850	49850	49850	49850	0
152	20250110	170800	48517483900	49850	49850	49850	49850	88869
153	20250110	170700	48517483900	49850	49850	49850	49850	0
154	20250110	170600	48517483900	49850	49850	49850	49850	0
155	20250110	170500	48517483900	49850	49850	49850	49850	0
156	20250110	170400	48517483900	49850	49850	49850	49850	0
157	20250110	170300	48517483900	49850	49850	49850	49850	0
158	20250110	170200	48517483900	49850	49850	49850	49850	0
159	20250110	170100	48517483900	49850	49850	49850	49850	0
160	20250110	170000	48517483900	49850	49850	49850	49850	0
161	20250110	165900	48517483900	49850	49850	49850	49850	0
162	20250110	165800	48517483900	49850	49850	49850	49850	0
163	20250110	165700	48517483900	49850	49850	49850	49850	0
164	20250110	165600	48517483900	49850	49850	49850	49850	0
165	20250110	165500	48517483900	49850	49850	49850	49850	0
166	20250110	165400	48517483900	49850	49850	49850	49850	0
167	20250110	165300	48517483900	49850	49850	49850	49850	0
168	20250110	165200	48517483900	49850	49850	49850	49850	0
169	20250110	165100	48517483900	49850	49850	49850	49850	0
170	20250110	165000	48517483900	49850	49850	49850	49850	0
171	20250110	164900	48517483900	49850	49850	49850	49850	0
172	20250110	164800	48517483900	49850	49850	49850	49850	0
173	20250110	164700	48517483900	49850	49850	49850	49850	0
174	20250110	164600	48517483900	49850	49850	49850	49850	0
175	20250110	164500	48517483900	49850	49850	49850	49850	0
176	20250110	164400	48517483900	49850	49850	49850	49850	0
177	20250110	164300	48517483900	49850	49850	49850	49850	0
178	20250110	164200	48517483900	49850	49850	49850	49850	0
179	20250110	164100	48517483900	49850	49850	49850	49850	0
180	20250110	164000	48517483900	49850	49850	49850	49850	0
181	20250110	163900	48517483900	49850	49850	49850	49850	0
182	20250110	163800	48517483900	49850	49850	49850	49850	88869
183	20250110	163700	48517483900	49850	49850	49850	49850	0
184	20250110	163600	48517483900	49850	49850	49850	49850	0
185	20250110	163500	48517483900	49850	49850	49850	49850	0
186	20250110	163400	48517483900	49850	49850	49850	49850	0
187	20250110	163300	48517483900	49850	49850	49850	49850	0
188	20250110	163200	48517483900	49850	49850	49850	49850	0
189	20250110	163100	48517483900	49850	49850	49850	49850	0
190	20250110	163000	48517483900	49850	49850	49850	49850	0
191	20250110	162900	48517483900	49850	49850	49850	49850	0
192	20250110	162800	48517483900	49850	49850	49850	49850	0
193	20250110	162700	48517483900	49850	49850	49850	49850	0
194	20250110	162600	48517483900	49850	49850	49850	49850	0
195	20250110	162500	48517483900	49850	49850	49850	49850	0
196	20250110	162400	48517483900	49850	49850	49850	49850	0
197	20250110	162300	48517483900	49850	49850	49850	49850	0
198	20250110	162200	48517483900	49850	49850	49850	49850	0
199	20250110	162100	48517483900	49850	49850	49850	49850	0
200	20250110	162000	48517483900	49850	49850	49850	49850	0
201	20250110	161900	48517483900	49850	49850	49850	49850	0
202	20250110	161800	48517483900	49850	49850	49850	49850	0
203	20250110	161700	48517483900	49850	49850	49850	49850	0
204	20250110	161600	48517483900	49850	49850	49850	49850	0
205	20250110	161500	48517483900	49850	49850	49850	49850	0
206	20250110	161400	48517483900	49850	49850	49850	49850	0
207	20250110	161300	48517483900	49850	49850	49850	49850	0
208	20250110	161200	48517483900	49850	49850	49850	49850	0
209	20250110	161100	48517483900	49850	49850	49850	49850	0
210	20250110	161000	48517483900	49850	49850	49850	49850	0
211	20250110	160900	48517483900	49850	49850	49850	49850	0
212	20250110	160800	48517483900	49850	49850	49850	49850	88869
213	20250110	160700	48517483900	49850	49850	49850	49850	0
214	20250110	160600	48517483900	49850	49850	49850	49850	0
215	20250110	160500	48517483900	49850	49850	49850	49850	0
216	20250110	160400	48517483900	49850	49850	49850	49850	0
217	20250110	160300	48517483900	49850	49850	49850	49850	0
218	20250110	160200	48517483900	49850	49850	49850	49850	0
219	20250110	160100	48517483900	49850	49850	49850	49850	0
220	20250110	160000	48517483900	49850	49850	49850	49850	0
221	20250110	155900	48517483900	49850	49850	49850	49850	0
222	20250110	155800	48517483900	49850	49850	49850	49850	0
223	20250110	155700	48517483900	49850	49850	49850	49850	0
224	20250110	155600	48517483900	49850	49850	49850	49850	0
225	20250110	155500	48517483900	49850	49850	49850	49850	0
226	20250110	155400	48517483900	49850	49850	49850	49850	0
227	20250110	155300	48517483900	49850	49850	49850	49850	0
228	20250110	155200	48517483900	49850	49850	49850	49850	0
229	20250110	155100	48517483900	49850	49850	49850	49850	0
230	20250110	155000	48517483900	49850	49850	49850	49850	0
231	20250110	154900	48517483900	49850	49850	49850	49850	0
232	20250110	154800	48517483900	49850	49850	49850	49850	0
233	20250110	154700	48517483900	49850	49850	49850	49850	0
234	20250110	154600	48517483900	49850	49850	49850	49850	0
235	20250110	154500	48517483900	49850	49850	49850	49850	0
236	20250110	154400	48517483900	49850	49850	49850	49850	0
237	20250110	154300	48517483900	49850	49850	49850	49850	0
238	20250110	154200	48517483900	49850	49850	49850	49850	0
239	20250110	154100	48517483900	49850	49850	49850	49850	0
240	20250110	154000	48517483900	49850	49850	49850	49850	0
241	20250110	153900	48517483900	49850	49850	49850	49850	0
242	20250110	153800	48517483900	49850	49850	49850	49850	88869
243	20250110	153700	48517483900	49850	49850	49850	49850	0
244	20250110	153600	48517483900	49850	49850	49850	49850	0
245	20250110	153500	48517483900	49850	49850	49850	49850	0
246	20250110	153400	48517483900	49850	49850	49850	49850	0
247	20250110	153300	48517483900	49850	49850	49850	49850	0
248	20250110	153200	48517483900	49850	49850	49850	49850	0
249	20250110	153100	48517483900	49850	49850	49850	49850	0
250	20250110	153000	48517483900	49850	49850	49850	49850	88869
251	20250110	152900	44087364250	49850	49850	49850	49850	0
252	20250110	152800	44087364250	49850	49850	49850	49850	0
253	20250110	152700	44087364250	49850	49850	49850	49850	0
254	20250110	152600	44087364250	49850	49850	49850	49850	0
255	20250110	152500	44087364250	49850	49850	49850	49850	0
256	20250110	152400	44087364250	49850	49850	49850	49850	0
257	20250110	152300	44087364250	49850	49850	49850	49850	0
258	20250110	152200	44087364250	49850	49850	49850	49850	0
259	20250110	152100	44087364250	49850	49850	49850	49850	0
260	20250110	152000	44087364250	49850	49850	49850	49850	0
261	20250110	151900	44087364250	49850	49950	49950	49800	1050
262	20250110	151800	44035010650	49950	49950	50000	49800	2353
263	20250110	151700	43917612300	49900	50000	50000	49850	586
264	20250110	151600	43888354450	50000	49850	50000	49850	2759
265	20250110	151500	43750588300	49850	49900	49950	49850	1230
266	20250110	151400	43689218100	49900	49850	50000	49850	1945
267	20250110	151300	43592148100	49850	49850	50000	49850	1642
268	20250110	151200	43510168750	49850	49850	49950	49850	933
269	20250110	151100	43463608200	49850	49850	49950	49800	2229
270	20250110	151000	43352454400	49850	49850	49950	49750	2762
271	20250110	150900	43214711700	49850	49800	49900	49800	1031
272	20250110	150800	43163304550	49800	49850	49900	49800	1699
273	20250110	150700	43078617450	49800	49800	49950	49700	2086
274	20250110	150600	42974710400	49750	49700	49850	49700	2636
275	20250110	150500	42843488950	49750	49850	49950	49700	6395
276	20250110	150400	42524923200	49750	49850	49950	49750	5010
277	20250110	150300	42275334250	49800	49950	49950	49800	6605
278	20250110	150200	41945972550	49900	49950	50100	49900	2637
279	20250110	150100	41814215800	49900	49950	50000	49900	533
280	20250110	150000	41787599700	49950	49900	50000	49900	3341
281	20250110	145900	41620822700	49900	50000	50100	49900	6427
282	20250110	145800	41299672700	50000	50100	50100	50000	1348
283	20250110	145700	41232238700	50000	50000	50100	50000	2538
284	20250110	145600	41105182600	50100	50100	50100	50000	1329
285	20250110	145500	41038668100	50000	50100	50100	50000	3013
286	20250110	145400	40887765300	50100	50000	50100	50000	1442
287	20250110	145300	40815553700	50000	50100	50100	50000	1602
288	20250110	145200	40735331000	50000	50000	50100	50000	2597
289	20250110	145100	40605250000	49950	49950	50100	49950	1867
290	20250110	145000	40511877750	50000	49950	50100	49950	4874
291	20250110	144900	40268175850	50100	49950	50100	49950	2998
292	20250110	144800	40118274500	49950	49950	50000	49900	1408
293	20250110	144700	40047919850	49950	49850	50000	49850	2086
294	20250110	144600	39943787150	49850	49900	49900	49850	1881
295	20250110	144500	39849931750	49900	49900	50000	49850	3301
296	20250110	144400	39685227250	49900	49900	50000	49850	2574
297	20250110	144300	39556784050	49900	49900	49950	49850	1884
298	20250110	144200	39462772550	49850	49900	49950	49850	1743
299	20250110	144100	39375773450	49850	49850	49950	49850	2425
300	20250110	144000	39254735200	49850	49950	49950	49850	3286
301	20250110	143900	39090675750	49900	49900	49950	49900	1832
302	20250110	143800	38999194000	49900	49900	49950	49850	1330
303	20250110	143700	38932806400	49900	49950	49950	49850	3179
304	20250110	143600	38774134350	49950	49950	50000	49900	1572
305	20250110	143500	38695621850	49950	49950	50000	49900	2033
306	20250110	143400	38594051400	49950	49900	50000	49900	2103
307	20250110	143300	38488989450	49950	50000	50100	49900	2398
308	20250110	143200	38369230300	50000	49950	50100	49950	2304
309	20250110	143100	38253991900	49950	49950	50100	49950	1368
310	20250110	143000	38185590600	49950	49950	50100	49900	1183
311	20250110	142900	38126408950	49950	49950	50100	49900	5229
312	20250110	142800	37865159000	50000	50000	50000	49950	1982
313	20250110	142700	37766067700	49950	50100	50100	49950	4273
314	20250110	142600	37552359600	50100	50000	50100	50000	1503
315	20250110	142500	37477088500	50100	50100	50100	50000	2240
316	20250110	142400	37364882200	50100	50000	50100	50000	1945
317	20250110	142300	37267457200	50000	50100	50100	50000	1256
318	20250110	142200	37204546900	50000	50000	50100	50000	1307
319	20250110	142100	37139090400	50100	50000	50100	50000	4183
320	20250110	142000	36929778900	50000	50100	50100	50000	1728
321	20250110	141900	36843273500	50100	50000	50100	50000	1960
322	20250110	141800	36745192700	50000	50000	50100	50000	1517
323	20250110	141700	36669207800	50000	50000	50100	49950	1511
324	20250110	141600	36593555300	50000	50000	50100	49950	1430
325	20250110	141500	36522007400	50100	50000	50100	50000	2280
326	20250110	141400	36407879500	50000	50000	50100	50000	1337
327	20250110	141300	36340966900	50000	49950	50100	49950	1277
328	20250110	141200	36277103300	49950	49950	50100	49900	2185
329	20250110	141100	36167908200	49900	50000	50100	49900	8484
330	20250110	141000	35743845800	50000	50000	50200	50000	2994
331	20250110	140900	35594040400	50100	50100	50200	50000	2315
332	20250110	140800	35478074100	50000	50000	50100	50000	1647
333	20250110	140700	35395572700	50000	50100	50200	50000	1276
334	20250110	140600	35331622700	50100	50000	50100	50000	2603
335	20250110	140500	35201221600	50100	50000	50100	49950	2228
336	20250110	140400	35089689000	50000	50000	50100	49950	9004
337	20250110	140300	34639482200	50000	50100	50100	50000	1309
338	20250110	140200	34573909500	50000	50100	50100	50000	2199
339	20250110	140100	34463749500	50000	50000	50100	50000	1489
340	20250110	140000	34389166100	50000	50100	50100	50000	1266
341	20250110	135900	34325748700	50100	50000	50100	50000	1531
342	20250110	135800	34249077700	50100	50100	50100	50000	1791
343	20250110	135700	34159414900	50000	50100	50100	50000	778
344	20250110	135600	34120456300	50000	50000	50100	50000	1616
345	20250110	135500	34039566700	50000	50100	50100	50000	4754
346	20250110	135400	33801707200	50000	50000	50100	50000	960
347	20250110	135300	33753623600	50100	50000	50100	50000	1185
348	20250110	135200	33694267600	50000	50000	50100	50000	1429
349	20250110	135100	33622691600	50100	50100	50100	50000	1102
350	20250110	135000	33567493000	50100	50000	50100	49950	1597
351	20250110	134900	33487637000	49950	49950	50000	49950	1261
352	20250110	134800	33424593150	49950	49950	50000	49950	1420
353	20250110	134700	33353606900	49950	49950	50000	49950	1193
354	20250110	134600	33293969400	49950	50000	50000	49950	2424
355	20250110	134500	33172782700	50000	49950	50000	49950	1835
356	20250110	134400	33081053250	50000	49950	50000	49950	1082
357	20250110	134300	33026957700	49950	49950	50000	49950	1251
358	20250110	134200	32964420800	50000	49900	50000	49900	2573
359	20250110	134100	32835856300	49900	49950	50000	49900	1836
360	20250110	134000	32744153250	49900	49900	50000	49900	1049
361	20250110	133900	32691761250	49950	49950	50000	49950	1829
362	20250110	133800	32600342000	49950	49900	50000	49850	3058
363	20250110	133700	32447625000	49950	49950	50100	49900	1436
364	20250110	133600	32375808950	50000	50000	50100	49950	2364
365	20250110	133500	32257611350	49950	49950	50000	49900	1977
366	20250110	133400	32158860500	49950	49900	49950	49900	1012
367	20250110	133300	32108313600	49900	49950	50000	49900	5344
368	20250110	133200	31841395800	50000	50000	50000	49950	1301
369	20250110	133100	31776352350	49950	49950	50100	49950	1357
370	20250110	133000	31708504250	50000	49950	50100	49950	1695
371	20250110	132900	31623760350	49950	49950	50000	49950	2506
372	20250110	132800	31498464900	49950	49950	50100	49950	1268
373	20250110	132700	31435071050	50000	49950	50100	49950	3195
374	20250110	132600	31275414000	50000	50000	50100	49950	3981
375	20250110	132500	31076335750	50000	50000	50100	50000	1646
376	20250110	132400	30993884050	50000	50000	50100	50000	1624
377	20250110	132300	30912538250	50000	50100	50200	50000	1082
378	20250110	132200	30858339050	50000	50100	50200	50000	3812
379	20250110	132100	30667229950	50100	50100	50200	50100	1088
380	20250110	132000	30612619950	50100	50100	50200	50100	1455
381	20250110	131900	30539587850	50200	50200	50200	50100	1444
382	20250110	131800	30467108450	50200	50200	50200	50100	1232
383	20250110	131700	30405276550	50100	50200	50200	50100	1118
384	20250110	131600	30349171850	50200	50000	50200	49950	3582
385	20250110	131500	30169791800	49950	50200	50200	49950	6805
386	20250110	131400	29828919850	50100	50100	50200	50100	1007
387	20250110	131300	29778386650	50200	50100	50200	50100	2505
388	20250110	131200	29652669450	50100	50100	50200	50100	994
389	20250110	131100	29602786650	50200	50100	50200	50100	831
390	20250110	131000	29561089350	50100	50200	50300	50100	2753
391	20250110	130900	29422882750	50200	50200	50300	50100	9747
392	20250110	130800	28933514050	50200	50100	50300	50100	7541
393	20250110	130700	28554971150	50200	50100	50200	50100	1343
394	20250110	130600	28487568650	50100	50100	50200	50100	1542
395	20250110	130500	28410213850	50100	50100	50200	50000	4055
396	20250110	130400	28206823050	50200	50000	50200	50000	5337
397	20250110	130300	27939422750	50000	50000	50100	50000	1800
398	20250110	130200	27849293350	50000	50000	50100	50000	4955
399	20250110	130100	27601067950	50000	49950	50000	49950	8896
400	20250110	130000	27156293650	49950	50000	50000	49950	1689
401	20250110	125900	27071863050	49950	49950	50000	49950	1377
402	20250110	125800	27003039400	49950	49900	50000	49900	2149
403	20250110	125700	26895669000	49900	49900	49950	49900	1340
404	20250110	125600	26828742150	49900	49950	49950	49900	1077
405	20250110	125500	26774957350	49950	49950	49950	49900	1223
406	20250110	125400	26713873500	49900	49900	49950	49900	1133
407	20250110	125300	26657287150	49950	49850	49950	49850	1333
408	20250110	125200	26590748000	49850	49900	49950	49850	1211
409	20250110	125100	26530281050	49950	49950	49950	49850	3674
410	20250110	125000	26346887950	49900	49900	49950	49900	615
411	20250110	124900	26316179400	49900	49950	49950	49900	822
412	20250110	124800	26275141200	49900	49850	49950	49850	1104
413	20250110	124700	26220046100	49850	49900	49950	49850	1374
414	20250110	124600	26151453650	49900	49900	49950	49850	1343
415	20250110	124500	26084452350	49850	49850	49900	49850	629
416	20250110	124400	26053076050	49850	49850	49950	49850	761
417	20250110	124300	26015109850	49900	49850	49950	49850	1332
418	20250110	124200	25948620600	49850	49850	49900	49850	885
419	20250110	124100	25904470450	49850	49800	49900	49800	1328
420	20250110	124000	25838251300	49800	49850	49900	49800	1115
421	20250110	123900	25782646150	49850	49900	49900	49800	2697
422	20250110	123800	25648163400	49850	49850	49900	49850	790
423	20250110	123700	25608747600	49900	49900	49900	49850	521
424	20250110	123600	25582758400	49900	49850	49900	49800	1320
425	20250110	123500	25516932600	49850	49850	49900	49800	2490
426	20250110	123400	25392828500	49850	49900	49900	49850	1210
427	20250110	123300	25332467250	49850	49900	49900	49850	1073
428	20250110	123200	25278941200	49900	49800	49900	49800	1546
429	20250110	123100	25201851100	49850	49850	49900	49800	1522
430	20250110	123000	25125972500	49800	49850	49900	49800	2869
431	20250110	122900	24982916250	49850	49900	49900	49850	1628
432	20250110	122800	24901706050	49850	49900	49900	49850	1171
433	20250110	122700	24843281250	49900	49850	49900	49800	701
434	20250110	122600	24808337300	49800	49900	49900	49800	937
435	20250110	122500	24761633350	49850	49850	49900	49800	1397
436	20250110	122400	24691982500	49800	49850	49900	49800	1059
437	20250110	122300	24639177050	49850	49850	49900	49800	1382
438	20250110	122200	24570269050	49800	49850	49950	49800	1390
439	20250110	122100	24500938050	49800	49850	49900	49800	1294
440	20250110	122000	24436428750	49850	49850	49900	49800	1231
441	20250110	121900	24375051300	49800	49800	49850	49800	792
442	20250110	121800	24335577100	49800	49850	49850	49800	689
443	20250110	121700	24301233000	49850	49850	49900	49800	2595
444	20250110	121600	24171848850	49850	49850	49850	49800	1157
445	20250110	121500	24114177750	49850	49800	49850	49800	727
446	20250110	121400	24077940250	49800	49800	49900	49800	1585
447	20250110	121300	23998924000	49800	49850	49850	49800	1018
448	20250110	121200	23948180750	49850	49800	49850	49800	725
449	20250110	121100	23912043150	49850	49900	49900	49850	2031
450	20250110	121000	23810756700	49850	49900	49900	49850	1086
451	20250110	120900	23756571350	49850	49850	49900	49850	798
452	20250110	120800	23716765550	49900	49850	49900	49800	2414
453	20250110	120700	23596364200	49850	49850	49900	49850	992
454	20250110	120600	23546890200	49800	49900	49900	49800	4584
455	20250110	120500	23318376450	49850	49900	49900	49850	494
456	20250110	120400	23293728600	49900	49850	49900	49850	1228
457	20250110	120300	23232472250	49850	49900	49900	49850	1620
458	20250110	120200	23151641850	49850	49900	49900	49800	1155
459	20250110	120100	23094070600	49900	49850	49900	49800	1369
460	20250110	120000	23025823550	49800	49850	49900	49800	1021
461	20250110	115900	22974919450	49900	49850	49900	49800	1206
462	20250110	115800	22914774900	49850	49850	49850	49800	961
463	20250110	115700	22866872200	49800	49800	49850	49800	562
464	20250110	115600	22838861550	49800	49800	49900	49800	3095
465	20250110	115500	22684571000	49800	49850	49850	49800	1879
466	20250110	115400	22590907200	49850	49850	49850	49800	809
467	20250110	115300	22550586300	49850	49800	49850	49800	621
468	20250110	115200	22519633450	49800	49800	49850	49800	2187
469	20250110	115100	22410617000	49800	49850	49850	49800	1007
470	20250110	115000	22360429350	49850	49750	49850	49750	1569
471	20250110	114900	22282296050	49750	49800	49800	49750	540
472	20250110	114800	22255410300	49800	49750	49800	49750	1045
473	20250110	114700	22203373450	49800	49750	49800	49750	777
474	20250110	114600	22164696000	49750	49750	49750	49700	1233
475	20250110	114500	22103358300	49700	49700	49750	49700	395
476	20250110	114400	22083710700	49750	49650	49750	49650	1308
477	20250110	114300	22018699600	49650	49700	49700	49650	1128
478	20250110	114200	21962662700	49650	49700	49700	49650	1587
479	20250110	114100	21883836050	49650	49700	49700	49650	1088
480	20250110	114000	21829767700	49700	49700	49700	49650	1841
481	20250110	113900	21738284950	49750	49750	49750	49700	707
482	20250110	113800	21703116850	49700	49750	49750	49700	692
483	20250110	113700	21668695400	49700	49700	49750	49700	956
484	20250110	113600	21621140450	49700	49700	49750	49650	1078
485	20250110	113500	21567564750	49700	49650	49700	49650	822
486	20250110	113400	21526716550	49650	49800	49800	49650	3168
487	20250110	113300	21369143150	49750	49750	49800	49750	1079
488	20250110	113200	21315415650	49750	49800	49800	49750	754
489	20250110	113100	21277871000	49750	49750	49800	49700	1171
490	20250110	113000	21219605500	49700	49700	49750	49700	402
491	20250110	112900	21199609700	49700	49650	49700	49650	1383
492	20250110	112800	21130880300	49650	49700	49700	49650	643
493	20250110	112700	21098929000	49650	49700	49750	49650	2077
494	20250110	112600	20995710700	49750	49750	49750	49700	1283
495	20250110	112500	20931890500	49750	49750	49800	49700	3014
496	20250110	112400	20781977800	49700	49700	49750	49700	938
497	20250110	112300	20735319150	49750	49700	49750	49700	1098
498	20250110	112200	20680698000	49700	49750	49750	49700	965
499	20250110	112100	20632697850	49750	49750	49750	49700	803
500	20250110	112000	20592754350	49700	49750	49750	49700	698
501	20250110	111900	20558032700	49700	49700	49750	49700	530
502	20250110	111800	20531672800	49750	49700	49750	49700	1372
503	20250110	111700	20463420700	49750	49650	49750	49650	3886
504	20250110	111600	20270290000	49650	49700	49700	49650	732
505	20250110	111500	20233911750	49700	49700	49700	49650	1125
506	20250110	111400	20178006550	49700	49650	49700	49650	1242
507	20250110	111300	20116283350	49700	49650	49700	49650	912
508	20250110	111200	20070963100	49650	49650	49700	49650	373
509	20250110	111100	20052429200	49650	49700	49700	49650	1164
510	20250110	111000	19994586500	49650	49650	49700	49650	959
511	20250110	110900	19946964400	49700	49650	49700	49650	508
512	20250110	110800	19921720050	49650	49600	49650	49500	893
513	20250110	110700	19877404650	49600	49650	49650	49500	4434
514	20250110	110600	19657634600	49700	49700	49700	49650	1323
515	20250110	110500	19591918100	49650	49600	49700	49600	1038
516	20250110	110400	19540394400	49600	49650	49700	49600	1290
517	20250110	110300	19476344400	49600	49600	49700	49600	1571
518	20250110	110200	19398338450	49600	49650	49700	49600	993
519	20250110	110100	19349018800	49700	49650	49700	49600	1028
520	20250110	110000	19297976100	49600	49650	49700	49550	3077
521	20250110	105900	19145238950	49700	49700	49700	49650	1409
522	20250110	105800	19075216750	49650	49700	49700	49650	838
523	20250110	105700	19033573550	49650	49600	49700	49600	1006
524	20250110	105600	18983615600	49600	49650	49650	49600	1203
525	20250110	105500	18923890750	49650	49550	49650	49550	785
526	20250110	105400	18884935600	49600	49550	49600	49500	2468
527	20250110	105300	18762734550	49550	49650	49750	49550	4603
528	20250110	105200	18534312550	49650	49750	49750	49650	6923
529	20250110	105100	18190367050	49750	49750	49750	49700	934
530	20250110	105000	18143903850	49700	49750	49750	49700	1006
531	20250110	104900	18093862600	49700	49750	49750	49700	1240
532	20250110	104800	18032179550	49700	49700	49750	49700	1042
533	20250110	104700	17980342950	49750	49650	49750	49650	1329
534	20250110	104600	17914296350	49700	49700	49700	49650	1009
535	20250110	104500	17864153500	49700	49650	49700	49650	1313
536	20250110	104400	17798909150	49600	49650	49650	49600	999
537	20250110	104300	17749313000	49600	49600	49650	49550	1350
538	20250110	104200	17682324250	49600	49600	49650	49550	3401
539	20250110	104100	17513624800	49600	49600	49600	49550	1137
540	20250110	104000	17457236850	49600	49500	49600	49500	1063
541	20250110	103900	17404567800	49500	49550	49550	49500	1014
542	20250110	103800	17354349650	49500	49400	49550	49400	2945
543	20250110	103700	17208562950	49450	49400	49450	49400	2418
544	20250110	103600	17089075900	49400	49400	49400	49300	2071
545	20250110	103500	16986815250	49350	49450	49450	49250	4527
546	20250110	103400	16763491200	49450	49450	49500	49350	1455
547	20250110	103300	16691555150	49450	49450	49500	49400	3014
548	20250110	103200	16542608350	49450	49450	49550	49350	4144
549	20250110	103100	16337792650	49400	49400	49500	49400	2302
550	20250110	103000	16223990700	49450	49650	49700	49450	8024
551	20250110	102900	15826730950	49650	49650	49700	49600	1921
552	20250110	102800	15731330400	49600	49600	49700	49600	974
553	20250110	102700	15682967050	49600	49600	49650	49550	1503
554	20250110	102600	15608422000	49550	49600	49600	49500	1519
555	20250110	102500	15533153400	49550	49600	49600	49500	1587
556	20250110	102400	15454511750	49600	49600	49700	49500	2901
557	20250110	102300	15310664250	49650	49650	49650	49550	5340
558	20250110	102200	15045934200	49600	49700	49700	49600	1242
559	20250110	102100	14984272150	49650	49800	49800	49650	1885
560	20250110	102000	14890532100	49800	49700	49800	49700	4183
561	20250110	101900	14682418350	49700	49700	49750	49650	1867
562	20250110	101800	14589594500	49700	49700	49750	49650	772
563	20250110	101700	14551206350	49700	49700	49750	49600	2360
564	20250110	101600	14433950850	49700	49700	49800	49700	1673
565	20250110	101500	14350744450	49750	49750	49800	49700	1533
566	20250110	101400	14274474400	49750	49700	49800	49700	2098
567	20250110	101300	14170141150	49650	49700	49700	49650	4735
568	20250110	101200	13935016750	49650	49700	49750	49650	2400
569	20250110	101100	13815729300	49750	49700	49800	49700	3281
570	20250110	101000	13652485650	49750	49650	49750	49650	3413
571	20250110	100900	13482836100	49650	49650	49700	49600	850
572	20250110	100800	13440623850	49650	49650	49700	49600	2070
573	20250110	100700	13337838800	49650	49600	49650	49600	847
574	20250110	100600	13295805350	49600	49700	49700	49600	2862
575	20250110	100500	13153648700	49700	49700	49700	49650	1555
576	20250110	100400	13076368450	49700	49650	49700	49600	1477
577	20250110	100300	13003033250	49600	49550	49650	49550	4223
578	20250110	100200	12793566550	49550	49550	49600	49550	653
579	20250110	100100	12761183750	49600	49600	49600	49550	978
580	20250110	100000	12712678000	49550	49600	49600	49550	2847
581	20250110	095900	12571483900	49550	49600	49600	49550	1200
582	20250110	095800	12511967750	49600	49600	49650	49550	722
583	20250110	095700	12476159100	49600	49600	49650	49550	2128
584	20250110	095600	12370598750	49650	49550	49650	49550	1391
585	20250110	095500	12301593000	49550	49550	49550	49500	1008
586	20250110	095400	12251647800	49500	49450	49550	49450	891
587	20250110	095300	12207524700	49450	49400	49500	49400	2682
588	20250110	095200	12074915750	49400	49450	49450	49350	2067
589	20250110	095100	11972846850	49450	49400	49450	49400	817
590	20250110	095000	11932447650	49400	49400	49450	49400	907
591	20250110	094900	11887599300	49400	49400	49450	49350	1502
592	20250110	094800	11813417450	49450	49450	49450	49400	3524
593	20250110	094700	11639218600	49400	49300	49450	49300	2482
594	20250110	094600	11516679750	49350	49250	49400	49250	1993
595	20250110	094500	11418373450	49250	49350	49400	49250	1786
596	20250110	094400	11330283950	49300	49300	49400	49250	2486
597	20250110	094300	11207700250	49300	49300	49350	49250	3010
598	20250110	094200	11059344100	49300	49250	49300	49200	2369
599	20250110	094100	10942641850	49300	49250	49300	49200	2419
600	20250110	094000	10823502300	49250	49300	49350	49200	4898
601	20250110	093900	10582255450	49300	49150	49300	49100	1913
602	20250110	093800	10488170750	49150	49150	49250	49100	5004
603	20250110	093700	10242207700	49150	49150	49250	49100	2682
604	20250110	093600	10110350350	49150	49300	49350	49150	6754
605	20250110	093500	9777713300	49250	49200	49300	49100	14489
606	20250110	093400	9065058750	49200	49200	49250	49200	2123
607	20250110	093300	8960589300	49250	49350	49400	49200	9296
608	20250110	093200	8502264850	49350	49400	49400	49350	1194
609	20250110	093100	8443304250	49350	49500	49500	49350	6389
610	20250110	093000	8127403250	49500	49550	49600	49500	1144
611	20250110	092900	8070694750	49550	49550	49600	49500	2874
612	20250110	092800	7928219050	49600	49550	49600	49500	3668
613	20250110	092700	7746414750	49550	49500	49650	49500	1903
614	20250110	092600	7652035000	49500	49700	49700	49500	3078
615	20250110	092500	7499271450	49650	49600	49700	49550	1278
616	20250110	092400	7435796650	49550	49550	49600	49500	1892
617	20250110	092300	7342047450	49550	49600	49650	49500	3063
618	20250110	092200	7190223100	49650	49600	49650	49450	3398
619	20250110	092100	7021876700	49550	49450	49650	49450	1915
620	20250110	092000	6927013600	49450	49650	49650	49450	5336
621	20250110	091900	6662622400	49650	49700	49700	49550	7510
622	20250110	091800	6289857650	49650	49600	49700	49550	2239
623	20250110	091700	6178740100	49600	49450	49650	49400	8023
624	20250110	091600	5781466300	49450	49500	49550	49400	7182
625	20250110	091500	5426316000	49500	49450	49550	49350	5543
626	20250110	091400	5152416850	49450	49400	49550	49350	8065
627	20250110	091300	4753756000	49400	49400	49500	49350	3502
628	20250110	091200	4580712750	49450	49550	49600	49400	8333
629	20250110	091100	4168578600	49500	49500	49600	49400	6234
630	20250110	091000	3860163250	49500	49650	49650	49450	4757
631	20250110	090900	3624599800	49650	49500	49650	49500	4841
632	20250110	090800	3384839650	49500	49700	49700	49500	3495
633	20250110	090700	3211396150	49700	49750	49750	49600	4754
634	20250110	090600	2975284900	49750	49500	49750	49500	2720
635	20250110	090500	2840262500	49450	49400	49500	49350	3573
636	20250110	090400	2663715800	49400	49450	49600	49350	8046
637	20250110	090300	2265942700	49450	49650	49700	49400	7161
638	20250110	090200	1911380600	49650	49800	49800	49600	7057
639	20250110	090100	1560623550	49800	49700	49850	49600	8608
640	20250110	090000	1132654050	49450	49200	49800	49200	22952