KissMeData/055550/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	193800	54128483600	50000	50000	50000	50000	157971
3	20250124	193700	54128483600	50000	50000	50000	50000	0
4	20250124	193600	54128483600	50000	50000	50000	50000	0
5	20250124	193500	54128483600	50000	50000	50000	50000	0
6	20250124	193400	54128483600	50000	50000	50000	50000	0
7	20250124	193300	54128483600	50000	50000	50000	50000	0
8	20250124	193200	54128483600	50000	50000	50000	50000	0
9	20250124	193100	54128483600	50000	50000	50000	50000	0
10	20250124	193000	54128483600	50000	50000	50000	50000	0
11	20250124	192900	54128483600	50000	50000	50000	50000	0
12	20250124	192800	54128483600	50000	50000	50000	50000	0
13	20250124	192700	54128483600	50000	50000	50000	50000	0
14	20250124	192600	54128483600	50000	50000	50000	50000	0
15	20250124	192500	54128483600	50000	50000	50000	50000	0
16	20250124	192400	54128483600	50000	50000	50000	50000	0
17	20250124	192300	54128483600	50000	50000	50000	50000	0
18	20250124	192200	54128483600	50000	50000	50000	50000	0
19	20250124	192100	54128483600	50000	50000	50000	50000	0
20	20250124	192000	54128483600	50000	50000	50000	50000	0
21	20250124	191900	54128483600	50000	50000	50000	50000	0
22	20250124	191800	54128483600	50000	50000	50000	50000	0
23	20250124	191700	54128483600	50000	50000	50000	50000	0
24	20250124	191600	54128483600	50000	50000	50000	50000	0
25	20250124	191500	54128483600	50000	50000	50000	50000	0
26	20250124	191400	54128483600	50000	50000	50000	50000	0
27	20250124	191300	54128483600	50000	50000	50000	50000	0
28	20250124	191200	54128483600	50000	50000	50000	50000	0
29	20250124	191100	54128483600	50000	50000	50000	50000	0
30	20250124	191000	54128483600	50000	50000	50000	50000	0
31	20250124	190900	54128483600	50000	50000	50000	50000	0
32	20250124	190800	54128483600	50000	50000	50000	50000	157971
33	20250124	190700	54128483600	50000	50000	50000	50000	0
34	20250124	190600	54128483600	50000	50000	50000	50000	0
35	20250124	190500	54128483600	50000	50000	50000	50000	0
36	20250124	190400	54128483600	50000	50000	50000	50000	0
37	20250124	190300	54128483600	50000	50000	50000	50000	0
38	20250124	190200	54128483600	50000	50000	50000	50000	0
39	20250124	190100	54128483600	50000	50000	50000	50000	0
40	20250124	190000	54128483600	50000	50000	50000	50000	0
41	20250124	185900	54128483600	50000	50000	50000	50000	0
42	20250124	185800	54128483600	50000	50000	50000	50000	0
43	20250124	185700	54128483600	50000	50000	50000	50000	0
44	20250124	185600	54128483600	50000	50000	50000	50000	0
45	20250124	185500	54128483600	50000	50000	50000	50000	0
46	20250124	185400	54128483600	50000	50000	50000	50000	0
47	20250124	185300	54128483600	50000	50000	50000	50000	0
48	20250124	185200	54128483600	50000	50000	50000	50000	0
49	20250124	185100	54128483600	50000	50000	50000	50000	0
50	20250124	185000	54128483600	50000	50000	50000	50000	0
51	20250124	184900	54128483600	50000	50000	50000	50000	0
52	20250124	184800	54128483600	50000	50000	50000	50000	0
53	20250124	184700	54128483600	50000	50000	50000	50000	0
54	20250124	184600	54128483600	50000	50000	50000	50000	0
55	20250124	184500	54128483600	50000	50000	50000	50000	0
56	20250124	184400	54128483600	50000	50000	50000	50000	0
57	20250124	184300	54128483600	50000	50000	50000	50000	0
58	20250124	184200	54128483600	50000	50000	50000	50000	0
59	20250124	184100	54128483600	50000	50000	50000	50000	0
60	20250124	184000	54128483600	50000	50000	50000	50000	0
61	20250124	183900	54128483600	50000	50000	50000	50000	0
62	20250124	183800	54128483600	50000	50000	50000	50000	157971
63	20250124	183700	54128483600	50000	50000	50000	50000	0
64	20250124	183600	54128483600	50000	50000	50000	50000	0
65	20250124	183500	54128483600	50000	50000	50000	50000	0
66	20250124	183400	54128483600	50000	50000	50000	50000	0
67	20250124	183300	54128483600	50000	50000	50000	50000	0
68	20250124	183200	54128483600	50000	50000	50000	50000	0
69	20250124	183100	54128483600	50000	50000	50000	50000	0
70	20250124	183000	54128483600	50000	50000	50000	50000	0
71	20250124	182900	54128483600	50000	50000	50000	50000	0
72	20250124	182800	54128483600	50000	50000	50000	50000	0
73	20250124	182700	54128483600	50000	50000	50000	50000	0
74	20250124	182600	54128483600	50000	50000	50000	50000	0
75	20250124	182500	54128483600	50000	50000	50000	50000	0
76	20250124	182400	54128483600	50000	50000	50000	50000	0
77	20250124	182300	54128483600	50000	50000	50000	50000	0
78	20250124	182200	54128483600	50000	50000	50000	50000	0
79	20250124	182100	54128483600	50000	50000	50000	50000	0
80	20250124	182000	54128483600	50000	50000	50000	50000	0
81	20250124	181900	54128483600	50000	50000	50000	50000	0
82	20250124	181800	54128483600	50000	50000	50000	50000	0
83	20250124	181700	54128483600	50000	50000	50000	50000	0
84	20250124	181600	54128483600	50000	50000	50000	50000	0
85	20250124	181500	54128483600	50000	50000	50000	50000	0
86	20250124	181400	54128483600	50000	50000	50000	50000	0
87	20250124	181300	54128483600	50000	50000	50000	50000	0
88	20250124	181200	54128483600	50000	50000	50000	50000	0
89	20250124	181100	54128483600	50000	50000	50000	50000	0
90	20250124	181000	54128483600	50000	50000	50000	50000	0
91	20250124	180900	54128483600	50000	50000	50000	50000	0
92	20250124	180800	54128483600	50000	50000	50000	50000	157971
93	20250124	180700	54128483600	50000	50000	50000	50000	0
94	20250124	180600	54128483600	50000	50000	50000	50000	0
95	20250124	180500	54128483600	50000	50000	50000	50000	0
96	20250124	180400	54128483600	50000	50000	50000	50000	0
97	20250124	180300	54128483600	50000	50000	50000	50000	0
98	20250124	180200	54128483600	50000	50000	50000	50000	0
99	20250124	180100	54128483600	50000	50000	50000	50000	0
100	20250124	180000	54128483600	50000	50000	50000	50000	0
101	20250124	175900	54128483600	50000	50000	50000	50000	0
102	20250124	175800	54128483600	50000	50000	50000	50000	0
103	20250124	175700	54128483600	50000	50000	50000	50000	0
104	20250124	175600	54128483600	50000	50000	50000	50000	0
105	20250124	175500	54128483600	50000	50000	50000	50000	0
106	20250124	175400	54128483600	50000	50000	50000	50000	0
107	20250124	175300	54128483600	50000	50000	50000	50000	0
108	20250124	175200	54128483600	50000	50000	50000	50000	0
109	20250124	175100	54128483600	50000	50000	50000	50000	0
110	20250124	175000	54128483600	50000	50000	50000	50000	0
111	20250124	174900	54128483600	50000	50000	50000	50000	0
112	20250124	174800	54128483600	50000	50000	50000	50000	0
113	20250124	174700	54128483600	50000	50000	50000	50000	0
114	20250124	174600	54128483600	50000	50000	50000	50000	0
115	20250124	174500	54128483600	50000	50000	50000	50000	0
116	20250124	174400	54128483600	50000	50000	50000	50000	0
117	20250124	174300	54128483600	50000	50000	50000	50000	0
118	20250124	174200	54128483600	50000	50000	50000	50000	0
119	20250124	174100	54128483600	50000	50000	50000	50000	0
120	20250124	174000	54128483600	50000	50000	50000	50000	0
121	20250124	173900	54128483600	50000	50000	50000	50000	0
122	20250124	173800	54128483600	50000	50000	50000	50000	157971
123	20250124	173700	54128483600	50000	50000	50000	50000	0
124	20250124	173600	54128483600	50000	50000	50000	50000	0
125	20250124	173500	54128483600	50000	50000	50000	50000	0
126	20250124	173400	54128483600	50000	50000	50000	50000	0
127	20250124	173300	54128483600	50000	50000	50000	50000	0
128	20250124	173200	54128483600	50000	50000	50000	50000	0
129	20250124	173100	54128483600	50000	50000	50000	50000	0
130	20250124	173000	54128483600	50000	50000	50000	50000	0
131	20250124	172900	54128483600	50000	50000	50000	50000	0
132	20250124	172800	54128483600	50000	50000	50000	50000	0
133	20250124	172700	54128483600	50000	50000	50000	50000	0
134	20250124	172600	54128483600	50000	50000	50000	50000	0
135	20250124	172500	54128483600	50000	50000	50000	50000	0
136	20250124	172400	54128483600	50000	50000	50000	50000	0
137	20250124	172300	54128483600	50000	50000	50000	50000	0
138	20250124	172200	54128483600	50000	50000	50000	50000	0
139	20250124	172100	54128483600	50000	50000	50000	50000	0
140	20250124	172000	54128483600	50000	50000	50000	50000	0
141	20250124	171900	54128483600	50000	50000	50000	50000	0
142	20250124	171800	54128483600	50000	50000	50000	50000	0
143	20250124	171700	54128483600	50000	50000	50000	50000	0
144	20250124	171600	54128483600	50000	50000	50000	50000	0
145	20250124	171500	54128483600	50000	50000	50000	50000	0
146	20250124	171400	54128483600	50000	50000	50000	50000	0
147	20250124	171300	54128483600	50000	50000	50000	50000	0
148	20250124	171200	54128483600	50000	50000	50000	50000	0
149	20250124	171100	54128483600	50000	50000	50000	50000	0
150	20250124	171000	54128483600	50000	50000	50000	50000	0
151	20250124	170900	54128483600	50000	50000	50000	50000	0
152	20250124	170800	54128483600	50000	50000	50000	50000	157971
153	20250124	170700	54128483600	50000	50000	50000	50000	0
154	20250124	170600	54128483600	50000	50000	50000	50000	0
155	20250124	170500	54128483600	50000	50000	50000	50000	0
156	20250124	170400	54128483600	50000	50000	50000	50000	0
157	20250124	170300	54128483600	50000	50000	50000	50000	0
158	20250124	170200	54128483600	50000	50000	50000	50000	0
159	20250124	170100	54128483600	50000	50000	50000	50000	0
160	20250124	170000	54128483600	50000	50000	50000	50000	0
161	20250124	165900	54128483600	50000	50000	50000	50000	0
162	20250124	165800	54128483600	50000	50000	50000	50000	0
163	20250124	165700	54128483600	50000	50000	50000	50000	0
164	20250124	165600	54128483600	50000	50000	50000	50000	0
165	20250124	165500	54128483600	50000	50000	50000	50000	0
166	20250124	165400	54128483600	50000	50000	50000	50000	0
167	20250124	165300	54128483600	50000	50000	50000	50000	0
168	20250124	165200	54128483600	50000	50000	50000	50000	0
169	20250124	165100	54128483600	50000	50000	50000	50000	0
170	20250124	165000	54128483600	50000	50000	50000	50000	0
171	20250124	164900	54128483600	50000	50000	50000	50000	0
172	20250124	164800	54128483600	50000	50000	50000	50000	0
173	20250124	164700	54128483600	50000	50000	50000	50000	0
174	20250124	164600	54128483600	50000	50000	50000	50000	0
175	20250124	164500	54128483600	50000	50000	50000	50000	0
176	20250124	164400	54128483600	50000	50000	50000	50000	0
177	20250124	164300	54128483600	50000	50000	50000	50000	0
178	20250124	164200	54128483600	50000	50000	50000	50000	0
179	20250124	164100	54128483600	50000	50000	50000	50000	0
180	20250124	164000	54128483600	50000	50000	50000	50000	0
181	20250124	163900	54128483600	50000	50000	50000	50000	0
182	20250124	163800	54128483600	50000	50000	50000	50000	157971
183	20250124	163700	54128483600	50000	50000	50000	50000	0
184	20250124	163600	54128483600	50000	50000	50000	50000	0
185	20250124	163500	54128483600	50000	50000	50000	50000	0
186	20250124	163400	54128483600	50000	50000	50000	50000	0
187	20250124	163300	54128483600	50000	50000	50000	50000	0
188	20250124	163200	54128483600	50000	50000	50000	50000	0
189	20250124	163100	54128483600	50000	50000	50000	50000	0
190	20250124	163000	54128483600	50000	50000	50000	50000	0
191	20250124	162900	54128483600	50000	50000	50000	50000	0
192	20250124	162800	54128483600	50000	50000	50000	50000	0
193	20250124	162700	54128483600	50000	50000	50000	50000	0
194	20250124	162600	54128483600	50000	50000	50000	50000	0
195	20250124	162500	54128483600	50000	50000	50000	50000	0
196	20250124	162400	54128483600	50000	50000	50000	50000	0
197	20250124	162300	54128483600	50000	50000	50000	50000	0
198	20250124	162200	54128483600	50000	50000	50000	50000	0
199	20250124	162100	54128483600	50000	50000	50000	50000	0
200	20250124	162000	54128483600	50000	50000	50000	50000	0
201	20250124	161900	54128483600	50000	50000	50000	50000	0
202	20250124	161800	54128483600	50000	50000	50000	50000	0
203	20250124	161700	54128483600	50000	50000	50000	50000	0
204	20250124	161600	54128483600	50000	50000	50000	50000	0
205	20250124	161500	54128483600	50000	50000	50000	50000	0
206	20250124	161400	54128483600	50000	50000	50000	50000	0
207	20250124	161300	54128483600	50000	50000	50000	50000	0
208	20250124	161200	54128483600	50000	50000	50000	50000	0
209	20250124	161100	54128483600	50000	50000	50000	50000	0
210	20250124	161000	54128483600	50000	50000	50000	50000	0
211	20250124	160900	54128483600	50000	50000	50000	50000	0
212	20250124	160800	54128483600	50000	50000	50000	50000	157971
213	20250124	160700	54128483600	50000	50000	50000	50000	0
214	20250124	160600	54128483600	50000	50000	50000	50000	0
215	20250124	160500	54128483600	50000	50000	50000	50000	0
216	20250124	160400	54128483600	50000	50000	50000	50000	0
217	20250124	160300	54128483600	50000	50000	50000	50000	0
218	20250124	160200	54128483600	50000	50000	50000	50000	0
219	20250124	160100	54128483600	50000	50000	50000	50000	0
220	20250124	160000	54128483600	50000	50000	50000	50000	0
221	20250124	155900	54128483600	50000	50000	50000	50000	0
222	20250124	155800	54128483600	50000	50000	50000	50000	0
223	20250124	155700	54128483600	50000	50000	50000	50000	0
224	20250124	155600	54128483600	50000	50000	50000	50000	0
225	20250124	155500	54128483600	50000	50000	50000	50000	0
226	20250124	155400	54128483600	50000	50000	50000	50000	0
227	20250124	155300	54128483600	50000	50000	50000	50000	0
228	20250124	155200	54128483600	50000	50000	50000	50000	0
229	20250124	155100	54128483600	50000	50000	50000	50000	0
230	20250124	155000	54128483600	50000	50000	50000	50000	0
231	20250124	154900	54128483600	50000	50000	50000	50000	0
232	20250124	154800	54128483600	50000	50000	50000	50000	0
233	20250124	154700	54128483600	50000	50000	50000	50000	0
234	20250124	154600	54128483600	50000	50000	50000	50000	0
235	20250124	154500	54128483600	50000	50000	50000	50000	0
236	20250124	154400	54128483600	50000	50000	50000	50000	0
237	20250124	154300	54128483600	50000	50000	50000	50000	0
238	20250124	154200	54128483600	50000	50000	50000	50000	0
239	20250124	154100	54128483600	50000	50000	50000	50000	0
240	20250124	154000	54128483600	50000	50000	50000	50000	0
241	20250124	153900	54128483600	50000	50000	50000	50000	0
242	20250124	153800	54128483600	50000	50000	50000	50000	157971
243	20250124	153700	54128483600	50000	50000	50000	50000	0
244	20250124	153600	54128483600	50000	50000	50000	50000	0
245	20250124	153500	54128483600	50000	50000	50000	50000	0
246	20250124	153400	54128483600	50000	50000	50000	50000	0
247	20250124	153300	54128483600	50000	50000	50000	50000	0
248	20250124	153200	54128483600	50000	50000	50000	50000	0
249	20250124	153100	54128483600	50000	50000	50000	50000	0
250	20250124	153000	54128483600	50000	50000	50000	50000	157971
251	20250124	152900	46229933600	50000	50000	50000	50000	0
252	20250124	152800	46229933600	50000	50000	50000	50000	0
253	20250124	152700	46229933600	50000	50000	50000	50000	0
254	20250124	152600	46229933600	50000	50000	50000	50000	0
255	20250124	152500	46229933600	50000	50000	50000	50000	0
256	20250124	152400	46229933600	50000	50000	50000	50000	0
257	20250124	152300	46229933600	50000	50000	50000	50000	0
258	20250124	152200	46229933600	50000	50000	50000	50000	0
259	20250124	152100	46229933600	50000	50000	50000	50000	0
260	20250124	152000	46229933600	50000	50000	50000	50000	0
261	20250124	151900	46229933600	50000	50200	50200	50000	8135
262	20250124	151800	45822343300	50200	50200	50200	50100	1557
263	20250124	151700	45744269400	50100	50100	50200	50000	17289
264	20250124	151600	44877374000	50000	50200	50200	50000	14286
265	20250124	151500	44161767800	50200	50100	50200	50100	1788
266	20250124	151400	44072093100	50200	50200	50200	50100	1495
267	20250124	151300	43997131800	50100	50100	50200	50100	1341
268	20250124	151200	43929864500	50200	50000	50200	50000	5414
269	20250124	151100	43658709800	50100	50100	50100	50000	3113
270	20250124	151000	43502817300	50100	50000	50100	50000	2474
271	20250124	150900	43378932800	50100	50000	50100	49950	19850
272	20250124	150800	42385503650	50000	50000	50100	49950	18446
273	20250124	150700	41463063750	50000	50000	50100	50000	2479
274	20250124	150600	41338935750	50000	50000	50100	50000	2209
275	20250124	150500	41228362950	50000	50000	50100	50000	2228
276	20250124	150400	41116868050	50100	50000	50100	50000	2801
277	20250124	150300	40976603250	50000	50100	50100	50000	1292
278	20250124	150200	40911925550	50100	50100	50100	50000	946
279	20250124	150100	40864590150	50000	50000	50100	50000	1475
280	20250124	150000	40790766850	50000	50000	50100	50000	2754
281	20250124	145900	40652977350	50000	50000	50100	50000	1628
282	20250124	145800	40571509350	50100	50000	50100	50000	2350
283	20250124	145700	40453886350	50100	50100	50100	50000	2456
284	20250124	145600	40330917850	50100	50100	50100	50000	1981
285	20250124	145500	40231721550	50100	50000	50100	50000	1473
286	20250124	145400	40157962350	50000	50000	50100	50000	1891
287	20250124	145300	40063281250	50100	50100	50100	50000	2240
288	20250124	145200	39951108550	50100	50100	50100	50000	2643
289	20250124	145100	39818770350	50000	50000	50100	50000	2119
290	20250124	145000	39712675050	50000	50100	50100	50000	1807
291	20250124	144900	39622210050	50000	50000	50100	50000	1916
292	20250124	144800	39526291650	50100	50000	50100	50000	1337
293	20250124	144700	39459356450	50000	50100	50100	50000	941
294	20250124	144600	39412238250	50100	50100	50100	50000	1097
295	20250124	144500	39357295850	50100	50000	50100	50000	799
296	20250124	144400	39317283750	50100	50100	50200	50000	23030
297	20250124	144300	38162691450	50100	50100	50200	50000	17433
298	20250124	144200	37288692650	50100	50100	50100	50000	1429
299	20250124	144100	37217103250	50100	50000	50100	50000	1052
300	20250124	144000	37164399850	50100	50100	50100	50000	1983
301	20250124	143900	37065087650	50100	50000	50200	49950	17471
302	20250124	143800	36190285700	50000	50000	50000	49950	990
303	20250124	143700	36140793600	49950	49950	50000	49950	2707
304	20250124	143600	36005506300	49950	49950	50000	49950	1851
305	20250124	143500	35912990600	50000	50000	50000	49950	1998
306	20250124	143400	35813100300	50000	49950	50000	49950	875
307	20250124	143300	35769359900	50000	50000	50100	49950	14726
308	20250124	143200	35032904850	49950	49950	50000	49950	1045
309	20250124	143100	34980658550	50000	49950	50000	49900	5618
310	20250124	143000	34700042300	49950	49900	49950	49900	2095
311	20250124	142900	34595440250	49900	50000	50000	49900	4276
312	20250124	142800	34381886900	49950	49900	50000	49900	7562
313	20250124	142700	34004208250	49950	49900	49950	49900	2010
314	20250124	142600	33903852400	49950	49900	49950	49900	1548
315	20250124	142500	33826570150	49950	49950	50000	49900	4997
316	20250124	142400	33576955950	49950	49950	50000	49950	1562
317	20250124	142300	33498900550	50000	50000	50000	49950	966
318	20250124	142200	33450621700	49950	50000	50000	49950	1316
319	20250124	142100	33384858350	50000	49950	50000	49950	1195
320	20250124	142000	33325132600	50000	50000	50000	49950	1610
321	20250124	141900	33244669150	49950	49950	50000	49950	1293
322	20250124	141800	33180054150	50000	49950	50000	49950	1106
323	20250124	141700	33124781050	50000	49950	50000	49950	1022
324	20250124	141600	33073703000	49950	50000	50000	49950	1935
325	20250124	141500	32977010150	50000	49950	50000	49950	984
326	20250124	141400	32927828200	50000	49950	50000	49950	1333
327	20250124	141300	32861211500	49950	49950	50000	49950	1466
328	20250124	141200	32787946250	49950	49950	50000	49950	1806
329	20250124	141100	32697704500	49950	49950	50000	49950	1173
330	20250124	141000	32639062550	50000	49950	50000	49950	1018
331	20250124	140900	32588189400	50000	49950	50000	49950	3611
332	20250124	140800	32407668200	49950	50000	50000	49950	1600
333	20250124	140700	32327672850	49950	50000	50000	49950	1190
334	20250124	140600	32268188350	50000	49900	50000	49900	4076
335	20250124	140500	32064488850	49900	49900	49950	49900	1332
336	20250124	140400	31997965900	49900	49900	49950	49900	2085
337	20250124	140300	31893853350	49950	49900	49950	49900	1379
338	20250124	140200	31824995650	49900	49950	49950	49900	1625
339	20250124	140100	31743845950	49950	49950	49950	49900	1252
340	20250124	140000	31681335450	49950	49900	49950	49900	1031
341	20250124	135900	31629841500	49950	49900	49950	49900	902
342	20250124	135800	31584795500	49900	49900	49950	49900	1287
343	20250124	135700	31520535100	49950	49950	49950	49900	908
344	20250124	135600	31475188800	49950	49900	49950	49900	1489
345	20250124	135500	31400825750	49950	49950	49950	49900	1519
346	20250124	135400	31324978850	49950	49900	49950	49900	1093
347	20250124	135300	31270400150	49950	49900	49950	49900	1198
348	20250124	135200	31210582800	49950	50000	50000	49900	4361
349	20250124	135100	30992665650	49950	50000	50000	49950	1834
350	20250124	135000	30901022800	50000	49950	50000	49950	832
351	20250124	134900	30859433000	50000	50000	50000	49950	940
352	20250124	134800	30812449300	50000	50000	50000	49950	841
353	20250124	134700	30770407100	50000	49950	50000	49900	2980
354	20250124	134600	30621549200	49900	49900	49950	49900	1072
355	20250124	134500	30568019200	49950	49950	49950	49900	1229
356	20250124	134400	30506651050	49950	49950	49950	49900	1169
357	20250124	134300	30448269500	49900	49900	49950	49900	780
358	20250124	134200	30409324450	49950	49900	49950	49900	1002
359	20250124	134100	30359300950	49900	49900	49950	49900	1275
360	20250124	134000	30295640050	49900	49900	49950	49900	1280
361	20250124	133900	30231741050	49950	49950	49950	49900	1131
362	20250124	133800	30175273250	49950	49850	49950	49850	1163
363	20250124	133700	30117232400	49850	49850	49900	49850	876
364	20250124	133600	30073544750	49900	49950	50000	49850	1292
365	20250124	133500	30009070000	49950	50000	50000	49950	1021
366	20250124	133400	29958044850	49950	49950	50000	49900	909
367	20250124	133300	29912637250	49950	49900	49950	49850	1038
368	20250124	133200	29860837300	49850	49850	49900	49850	1364
369	20250124	133100	29792802600	49850	49850	49900	49850	1230
370	20250124	133000	29731454300	49850	49900	49900	49850	898
371	20250124	132900	29686677100	49900	49850	49900	49850	760
372	20250124	132800	29648757300	49900	49900	49900	49850	1416
373	20250124	132700	29578108850	49900	49850	49900	49850	827
374	20250124	132600	29536865900	49850	49850	49900	49800	1365
375	20250124	132500	29468821750	49850	49900	49900	49850	1493
376	20250124	132400	29394382450	49900	49850	49900	49850	704
377	20250124	132300	29359264200	49850	49850	49900	49850	580
378	20250124	132200	29330343200	49850	49950	49950	49850	1112
379	20250124	132100	29274893450	49900	50000	50000	49900	1401
380	20250124	132000	29204911400	49950	49950	50000	49950	1361
381	20250124	131900	29136915150	49950	49950	50000	49950	1241
382	20250124	131800	29074874450	50000	50000	50000	49950	2082
383	20250124	131700	28970861750	50000	50000	50000	49950	320
384	20250124	131600	28954863850	50000	50000	50000	49950	589
385	20250124	131500	28925425750	50000	50000	50000	49950	450
386	20250124	131400	28902927850	50000	49900	50000	49850	3657
387	20250124	131300	28720225400	49900	49850	49900	49850	565
388	20250124	131200	28692033500	49900	49900	49900	49850	486
389	20250124	131100	28667793750	49900	49900	49900	49850	686
390	20250124	131000	28633571450	49900	49900	49900	49850	669
391	20250124	130900	28600195000	49900	49900	49900	49850	1578
392	20250124	130800	28521454450	49900	49900	49900	49850	790
393	20250124	130700	28482042400	49900	49850	49900	49850	418
394	20250124	130600	28461200350	49850	49900	49900	49850	1044
395	20250124	130500	28409139700	49850	49850	49900	49850	261
396	20250124	130400	28396124700	49900	49850	49900	49850	650
397	20250124	130300	28363693900	49850	49900	49900	49850	57
398	20250124	130200	28360850450	49850	49800	49900	49800	2042
399	20250124	130100	28259028900	49850	49800	49850	49800	343
400	20250124	130000	28241934700	49800	49850	49850	49800	376
401	20250124	125900	28223201900	49850	49900	49900	49800	915
402	20250124	125800	28177585350	49850	49850	49900	49800	2521
403	20250124	125700	28051912900	49850	49900	49900	49800	12161
404	20250124	125600	27445822350	49900	49900	49900	49850	757
405	20250124	125500	27408077650	49850	49850	49900	49850	924
406	20250124	125400	27362006350	49900	49850	49900	49850	3444
407	20250124	125300	27190159600	49850	49850	49900	49850	873
408	20250124	125200	27146638750	49850	49900	49900	49850	1250
409	20250124	125100	27084314500	49900	49900	49900	49850	448
410	20250124	125000	27061963950	49900	49850	49900	49850	649
411	20250124	124900	27029594350	49850	49900	49900	49850	297
412	20250124	124800	27014779050	49900	49850	49900	49800	4899
413	20250124	124700	26770541650	49800	49800	49850	49800	297
414	20250124	124600	26755747600	49850	49800	49850	49750	5756
415	20250124	124500	26469076000	49800	49750	49800	49750	1164
416	20250124	124400	26411119600	49800	49800	49800	49750	1724
417	20250124	124300	26325292550	49800	49800	49800	49750	406
418	20250124	124200	26305075750	49750	49750	49800	49750	2892
419	20250124	124100	26161063600	49800	49800	49800	49750	2767
420	20250124	124000	26023275750	49750	49800	49800	49750	184
421	20250124	123900	26014115750	49750	49750	49800	49700	6932
422	20250124	123800	25669239550	49750	49800	49800	49700	9259
423	20250124	123700	25208498350	49800	49950	50000	49800	42589
424	20250124	123600	23083275850	49950	50000	50000	49950	655
425	20250124	123500	23050544750	50000	49950	50000	49950	462
426	20250124	123400	23027458500	49950	49950	50000	49950	560
427	20250124	123300	22999478400	50000	50000	50000	49950	5442
428	20250124	123200	22727409600	50000	50000	50100	50000	1034
429	20250124	123100	22675686800	50000	50100	50100	50000	429
430	20250124	123000	22654208800	50100	50000	50100	50000	356
431	20250124	122900	22636379700	50000	50100	50100	50000	713
432	20250124	122800	22600659800	50000	50100	50100	50000	400
433	20250124	122700	22580642000	50000	50000	50100	50000	756
434	20250124	122600	22542788900	50100	50100	50100	50000	1291
435	20250124	122500	22478125600	50100	50000	50100	50000	764
436	20250124	122400	22439870200	50000	50100	50100	50000	942
437	20250124	122300	22392735000	50100	50100	50100	50000	889
438	20250124	122200	22348234500	50100	50000	50100	50000	1003
439	20250124	122100	22298042100	50000	50100	50100	50000	831
440	20250124	122000	22256440200	50000	50100	50100	50000	449
441	20250124	121900	22233953900	50000	50100	50100	50000	366
442	20250124	121800	22215644600	50000	50100	50100	50000	991
443	20250124	121700	22166047500	50100	50000	50100	50000	464
444	20250124	121600	22142835000	50100	50100	50100	50000	650
445	20250124	121500	22110300700	50100	50100	50100	50000	762
446	20250124	121400	22072160300	50000	50000	50100	50000	439
447	20250124	121300	22050197800	50100	50100	50100	50000	817
448	20250124	121200	22009309900	50000	50000	50100	50000	475
449	20250124	121100	21985545600	50100	50100	50100	50000	821
450	20250124	121000	21944450100	50000	50100	50100	50000	771
451	20250124	120900	21905868800	50100	50100	50100	50000	532
452	20250124	120800	21879242300	50100	50100	50100	50000	1018
453	20250124	120700	21828277600	50000	50000	50100	50000	611
454	20250124	120600	21797717900	50000	50100	50100	50000	650
455	20250124	120500	21765177100	50100	50000	50100	50000	1087
456	20250124	120400	21710774300	50100	50000	50100	50000	904
457	20250124	120300	21665519000	50000	50100	50100	50000	1143
458	20250124	120200	21608307600	50000	50000	50100	50000	554
459	20250124	120100	21580593300	50000	50000	50100	50000	572
460	20250124	120000	21551971600	50000	50100	50100	50000	586
461	20250124	115900	21522649700	50000	50200	50200	50000	390
462	20250124	115800	21503128800	50200	50100	50200	50100	539
463	20250124	115700	21476104200	50100	50100	50200	50100	673
464	20250124	115600	21442363900	50100	50100	50200	50100	650
465	20250124	115500	21409777400	50100	50200	50200	50100	608
466	20250124	115400	21379298200	50200	50100	50200	50100	301
467	20250124	115300	21364208000	50100	50200	50200	50100	884
468	20250124	115200	21319895200	50200	50100	50200	50100	708
469	20250124	115100	21284405400	50100	50100	50200	50100	620
470	20250124	115000	21253319300	50100	50200	50200	50100	491
471	20250124	114900	21228703000	50200	50100	50200	50100	447
472	20250124	114800	21206295000	50100	50100	50200	50100	623
473	20250124	114700	21175051000	50200	50100	50200	50100	547
474	20250124	114600	21147635800	50200	50200	50200	50100	718
475	20250124	114500	21111641500	50200	50200	50200	50100	365
476	20250124	114400	21093337700	50100	50200	50200	50100	491
477	20250124	114300	21068727700	50200	50200	50200	50100	672
478	20250124	114200	21035028400	50200	50100	50200	50100	427
479	20250124	114100	21013631000	50100	50100	50200	50100	596
480	20250124	114000	20983738600	50100	50200	50200	50100	533
481	20250124	113900	20957024400	50200	50200	50200	50100	604
482	20250124	113800	20926748000	50200	50200	50200	50100	732
483	20250124	113700	20890054200	50200	50100	50200	50100	194
484	20250124	113600	20880328900	50200	50200	50200	50100	777
485	20250124	113500	20841374200	50100	50100	50200	50100	500
486	20250124	113400	20816315300	50200	50100	50200	50100	462
487	20250124	113300	20793150800	50100	50100	50200	50100	733
488	20250124	113200	20756406200	50100	50100	50200	50100	441
489	20250124	113100	20734295700	50100	50100	50200	50100	835
490	20250124	113000	20692440800	50200	50100	50200	50100	1407
491	20250124	112900	20621823400	50100	50200	50200	50100	737
492	20250124	112800	20584884500	50200	50200	50200	50100	249
493	20250124	112700	20572393800	50200	50200	50200	50100	225
494	20250124	112600	20561100800	50100	50100	50200	50000	1499
495	20250124	112500	20486024100	50000	50000	50100	50000	692
496	20250124	112400	20451407300	50000	50100	50100	50000	452
497	20250124	112300	20428792700	50100	50000	50100	50000	542
498	20250124	112200	20401668200	50000	50000	50100	50000	485
499	20250124	112100	20377403000	50000	50100	50200	50000	454
500	20250124	112000	20354665900	50000	50100	50100	50000	663
501	20250124	111900	20321500500	50100	50100	50200	50000	937
502	20250124	111800	20274569400	50200	50100	50200	50100	437
503	20250124	111700	20252653800	50100	50100	50200	50100	370
504	20250124	111600	20234110800	50200	50200	50200	50100	593
505	20250124	111500	20204381700	50200	50100	50200	50000	739
506	20250124	111400	20167343900	50000	50100	50100	50000	187
507	20250124	111300	20157991300	50100	50000	50200	50000	545
508	20250124	111200	20130705600	50000	50200	50200	50000	373
509	20250124	111100	20112045900	50100	50200	50200	50100	663
510	20250124	111000	20078804200	50200	50200	50200	50100	394
511	20250124	110900	20059054300	50100	50200	50200	50100	233
512	20250124	110800	20047365000	50200	50200	50200	50100	603
513	20250124	110700	20017116100	50100	50200	50200	50100	754
514	20250124	110600	19979332000	50200	50200	50200	50100	478
515	20250124	110500	19955361700	50200	49950	50200	49950	13717
516	20250124	110400	19268549700	49950	49950	50000	49950	1076
517	20250124	110300	19214789700	50000	50000	50000	49950	3040
518	20250124	110200	19062794000	49950	50000	50000	49950	339
519	20250124	110100	19045854150	49950	50000	50000	49950	691
520	20250124	110000	19011309000	50000	49950	50000	49950	287
521	20250124	105900	18996970850	50000	49950	50000	49950	501
522	20250124	105800	18971936400	49950	50000	50000	49950	502
523	20250124	105700	18946851650	49950	49950	50000	49950	392
524	20250124	105600	18927264600	49950	49950	50000	49950	268
525	20250124	105500	18913869650	50000	49950	50000	49950	380
526	20250124	105400	18894878450	50000	49950	50000	49950	195
527	20250124	105300	18885135450	49950	50000	50000	49950	418
528	20250124	105200	18864245800	49950	49950	50000	49950	619
529	20250124	105100	18833311400	49950	50000	50000	49950	4440
530	20250124	105000	18611506950	49950	50000	50000	49950	1188
531	20250124	104900	18552115450	50000	50000	50000	49950	501
532	20250124	104800	18527068600	50000	50100	50100	49950	2686
533	20250124	104700	18392744450	50100	50000	50100	50000	108
534	20250124	104600	18387340150	50000	50000	50100	50000	641
535	20250124	104500	18355282750	50100	50000	50100	49950	16315
536	20250124	104400	17539704400	50000	50000	50000	49950	15793
537	20250124	104300	16750088850	50100	50100	50100	49950	21285
538	20250124	104200	15685835600	50100	50100	50100	50000	248
539	20250124	104100	15673428300	50100	50100	50100	50000	219
540	20250124	104000	15662459900	50000	50100	50100	50000	294
541	20250124	103900	15647743700	50100	50100	50100	50000	190
542	20250124	103800	15638226700	50100	50100	50100	50000	237
543	20250124	103700	15626357500	50100	50100	50200	50000	17839
544	20250124	103600	14732622600	50200	50200	50200	50100	5188
545	20250124	103500	14472186400	50200	50200	50200	50100	1240
546	20250124	103400	14409961700	50100	50200	50200	50100	452
547	20250124	103300	14387304900	50200	50200	50200	50100	216
548	20250124	103200	14376462100	50200	50200	50200	50100	287
549	20250124	103100	14362056100	50200	50100	50200	50100	1633
550	20250124	103000	14280240700	50200	50300	50300	50100	4448
551	20250124	102900	14056947000	50300	50300	50300	50200	300
552	20250124	102800	14041867000	50300	50300	50300	50200	280
553	20250124	102700	14027785600	50300	50200	50300	50200	704
554	20250124	102600	13992376700	50300	50200	50300	50100	3882
555	20250124	102500	13797499300	50200	50200	50200	50100	928
556	20250124	102400	13750915100	50200	50200	50200	50200	1419
557	20250124	102300	13679681300	50200	50100	50200	50100	940
558	20250124	102200	13632544800	50200	50200	50200	50100	719
559	20250124	102100	13596472800	50200	50200	50200	50100	354
560	20250124	102000	13578703800	50200	50200	50200	50100	632
561	20250124	101900	13546977600	50200	50100	50200	50100	221
562	20250124	101800	13535889700	50100	50200	50200	50100	836
563	20250124	101700	13493924400	50100	50200	50200	50100	84
564	20250124	101600	13489709300	50200	50100	50200	50100	132
565	20250124	101500	13483087900	50200	50200	50200	50100	326
566	20250124	101400	13466724600	50200	50200	50200	50200	55
567	20250124	101300	13463963600	50100	50100	50200	50100	954
568	20250124	101200	13416130900	50200	50200	50200	50200	68
569	20250124	101100	13412717300	50100	50100	50200	50100	273
570	20250124	101000	13399017600	50200	50100	50200	50100	230
571	20250124	100900	13387473100	50200	50200	50200	50100	162
572	20250124	100800	13379340800	50100	50100	50200	50100	2249
573	20250124	100700	13266446100	50200	50200	50200	50100	71
574	20250124	100600	13262884400	50200	50100	50200	50100	172
575	20250124	100500	13254251900	50200	50100	50200	50100	11486
576	20250124	100400	12677965400	50100	50100	50100	50000	638
577	20250124	100300	12646002900	50000	50100	50100	50000	4356
578	20250124	100200	12427769200	50100	50100	50100	50000	1474
579	20250124	100100	12353923200	50100	50100	50100	50000	283
580	20250124	100000	12339745700	50100	50100	50100	50000	1769
581	20250124	095900	12251248900	50100	50100	50100	50000	3879
582	20250124	095800	12056912500	50100	50100	50100	50000	334
583	20250124	095700	12040181700	50000	50100	50100	50000	360
584	20250124	095600	12022153500	50100	50100	50100	50000	153
585	20250124	095500	12014490100	50100	50100	50100	50100	339
586	20250124	095400	11997506200	50000	50100	50100	50000	79
587	20250124	095300	11993549800	50100	50100	50100	50000	1098
588	20250124	095200	11938575800	50000	50100	50100	50000	271
589	20250124	095100	11925007800	50100	50000	50100	50000	465
590	20250124	095000	11901723500	50100	50000	50100	50000	12695
591	20250124	094900	11266672300	49950	50000	50000	49950	128
592	20250124	094800	11260278050	50000	50000	50000	49950	683
593	20250124	094700	11226142500	50000	50000	50000	49950	377
594	20250124	094600	11207309950	49950	49950	50000	49950	2702
595	20250124	094500	11072344550	50000	50000	50000	49950	284
596	20250124	094400	11058145550	50000	50000	50000	50000	118
597	20250124	094300	11052245550	50000	50000	50000	49950	316
598	20250124	094200	11036448800	50000	50000	50000	49950	2988
599	20250124	094100	10887196900	49950	50100	50100	49950	18302
600	20250124	094000	9972102900	50100	50100	50100	50000	3458
601	20250124	093900	9798889100	50100	50100	50200	50000	23590
602	20250124	093800	8616759200	50100	50100	50100	50000	2232
603	20250124	093700	8505133700	50000	50000	50100	50000	2005
604	20250124	093600	8404756200	50100	50100	50100	50000	404
605	20250124	093500	8384518900	50000	50100	50100	50000	329
606	20250124	093400	8368042500	50000	50100	50100	50000	2179
607	20250124	093300	8259073000	50100	50000	50100	50000	530
608	20250124	093200	8232523200	50000	50000	50100	50000	481
609	20250124	093100	8208430500	50100	50100	50100	50000	188
610	20250124	093000	8199019200	50100	50000	50100	50000	392
611	20250124	092900	8179405400	50100	50100	50100	50000	1266
612	20250124	092800	8116070700	50100	50100	50100	50000	333
613	20250124	092700	8099390800	50100	50100	50100	50000	3077
614	20250124	092600	7945240700	50200	50300	50300	50200	5621
615	20250124	092500	7663058500	50200	50200	50300	50200	657
616	20250124	092400	7630065600	50100	50100	50300	50100	1147
617	20250124	092300	7572487100	50100	50100	50300	50000	18409
618	20250124	092200	6649232500	50100	50000	50100	50000	1158
619	20250124	092100	6591260700	50000	50100	50100	50000	347
620	20250124	092000	6573909700	50100	50100	50100	50000	4281
621	20250124	091900	6359449400	50200	50200	50300	50100	4030
622	20250124	091800	6157236300	50200	50200	50300	50200	1508
623	20250124	091700	6081509000	50200	50300	50400	50200	8997
624	20250124	091600	5629075700	50300	50300	50400	50300	4507
625	20250124	091500	5402339400	50300	50200	50300	50200	1546
626	20250124	091400	5324591800	50300	50200	50400	50100	10511
627	20250124	091300	4796020800	50100	50200	50300	50100	14446
628	20250124	091200	4071768200	50200	50400	50400	50200	4539
629	20250124	091100	3843664200	50400	50400	50400	50300	2565
630	20250124	091000	3714620300	50400	50400	50400	50300	258
631	20250124	090900	3701631400	50400	50400	50400	50300	2790
632	20250124	090800	3561187100	50400	50200	50400	50200	9007
633	20250124	090700	3108012000	50300	50300	50300	50200	633
634	20250124	090600	3076184100	50300	50300	50400	50200	2042
635	20250124	090500	2973452300	50300	50300	50300	50200	2773
636	20250124	090400	2834059000	50200	50200	50300	50200	490
637	20250124	090300	2809425400	50300	50200	50400	50200	7322
638	20250124	090200	2441299000	50300	50000	50300	50000	4914
639	20250124	090100	2194957700	50100	50000	50100	50000	1427
640	20250124	090000	2123502100	50000	50500	50600	50000	42181