KissMeData/017390/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190200	100079750	49850	49850	49850	49850	76
3	20250102	190100	100079750	49850	49850	49850	49850	0
4	20250102	190000	100079750	49850	49850	49850	49850	0
5	20250102	185900	100079750	49850	49850	49850	49850	0
6	20250102	185800	100079750	49850	49850	49850	49850	0
7	20250102	185700	100079750	49850	49850	49850	49850	0
8	20250102	185600	100079750	49850	49850	49850	49850	0
9	20250102	185500	100079750	49850	49850	49850	49850	0
10	20250102	185400	100079750	49850	49850	49850	49850	0
11	20250102	185300	100079750	49850	49850	49850	49850	0
12	20250102	185200	100079750	49850	49850	49850	49850	0
13	20250102	185100	100079750	49850	49850	49850	49850	0
14	20250102	185000	100079750	49850	49850	49850	49850	0
15	20250102	184900	100079750	49850	49850	49850	49850	0
16	20250102	184800	100079750	49850	49850	49850	49850	0
17	20250102	184700	100079750	49850	49850	49850	49850	0
18	20250102	184600	100079750	49850	49850	49850	49850	0
19	20250102	184500	100079750	49850	49850	49850	49850	0
20	20250102	184400	100079750	49850	49850	49850	49850	0
21	20250102	184300	100079750	49850	49850	49850	49850	0
22	20250102	184200	100079750	49850	49850	49850	49850	0
23	20250102	184100	100079750	49850	49850	49850	49850	0
24	20250102	184000	100079750	49850	49850	49850	49850	0
25	20250102	183900	100079750	49850	49850	49850	49850	0
26	20250102	183800	100079750	49850	49850	49850	49850	0
27	20250102	183700	100079750	49850	49850	49850	49850	0
28	20250102	183600	100079750	49850	49850	49850	49850	0
29	20250102	183500	100079750	49850	49850	49850	49850	0
30	20250102	183400	100079750	49850	49850	49850	49850	0
31	20250102	183300	100079750	49850	49850	49850	49850	0
32	20250102	183200	100079750	49850	49850	49850	49850	76
33	20250102	183100	100079750	49850	49850	49850	49850	0
34	20250102	183000	100079750	49850	49850	49850	49850	0
35	20250102	182900	100079750	49850	49850	49850	49850	0
36	20250102	182800	100079750	49850	49850	49850	49850	0
37	20250102	182700	100079750	49850	49850	49850	49850	0
38	20250102	182600	100079750	49850	49850	49850	49850	0
39	20250102	182500	100079750	49850	49850	49850	49850	0
40	20250102	182400	100079750	49850	49850	49850	49850	0
41	20250102	182300	100079750	49850	49850	49850	49850	0
42	20250102	182200	100079750	49850	49850	49850	49850	0
43	20250102	182100	100079750	49850	49850	49850	49850	0
44	20250102	182000	100079750	49850	49850	49850	49850	0
45	20250102	181900	100079750	49850	49850	49850	49850	0
46	20250102	181800	100079750	49850	49850	49850	49850	0
47	20250102	181700	100079750	49850	49850	49850	49850	0
48	20250102	181600	100079750	49850	49850	49850	49850	0
49	20250102	181500	100079750	49850	49850	49850	49850	0
50	20250102	181400	100079750	49850	49850	49850	49850	0
51	20250102	181300	100079750	49850	49850	49850	49850	0
52	20250102	181200	100079750	49850	49850	49850	49850	0
53	20250102	181100	100079750	49850	49850	49850	49850	0
54	20250102	181000	100079750	49850	49850	49850	49850	0
55	20250102	180900	100079750	49850	49850	49850	49850	0
56	20250102	180800	100079750	49850	49850	49850	49850	0
57	20250102	180700	100079750	49850	49850	49850	49850	0
58	20250102	180600	100079750	49850	49850	49850	49850	0
59	20250102	180500	100079750	49850	49850	49850	49850	0
60	20250102	180400	100079750	49850	49850	49850	49850	0
61	20250102	180300	100079750	49850	49850	49850	49850	0
62	20250102	180200	100079750	49850	49850	49850	49850	76
63	20250102	180100	100079750	49850	49850	49850	49850	0
64	20250102	180000	100079750	49850	49850	49850	49850	0
65	20250102	175900	100079750	49850	49850	49850	49850	0
66	20250102	175800	100079750	49850	49850	49850	49850	0
67	20250102	175700	100079750	49850	49850	49850	49850	0
68	20250102	175600	100079750	49850	49850	49850	49850	0
69	20250102	175500	100079750	49850	49850	49850	49850	0
70	20250102	175400	100079750	49850	49850	49850	49850	0
71	20250102	175300	100079750	49850	49850	49850	49850	0
72	20250102	175200	100079750	49850	49850	49850	49850	0
73	20250102	175100	100079750	49850	49850	49850	49850	0
74	20250102	175000	100079750	49850	49850	49850	49850	0
75	20250102	174900	100079750	49850	49850	49850	49850	0
76	20250102	174800	100079750	49850	49850	49850	49850	0
77	20250102	174700	100079750	49850	49850	49850	49850	0
78	20250102	174600	100079750	49850	49850	49850	49850	0
79	20250102	174500	100079750	49850	49850	49850	49850	0
80	20250102	174400	100079750	49850	49850	49850	49850	0
81	20250102	174300	100079750	49850	49850	49850	49850	0
82	20250102	174200	100079750	49850	49850	49850	49850	0
83	20250102	174100	100079750	49850	49850	49850	49850	0
84	20250102	174000	100079750	49850	49850	49850	49850	0
85	20250102	173900	100079750	49850	49850	49850	49850	0
86	20250102	173800	100079750	49850	49850	49850	49850	0
87	20250102	173700	100079750	49850	49850	49850	49850	0
88	20250102	173600	100079750	49850	49850	49850	49850	0
89	20250102	173500	100079750	49850	49850	49850	49850	0
90	20250102	173400	100079750	49850	49850	49850	49850	0
91	20250102	173300	100079750	49850	49850	49850	49850	0
92	20250102	173200	100079750	49850	49850	49850	49850	76
93	20250102	173100	100079750	49850	49850	49850	49850	0
94	20250102	173000	100079750	49850	49850	49850	49850	0
95	20250102	172900	100079750	49850	49850	49850	49850	0
96	20250102	172800	100079750	49850	49850	49850	49850	0
97	20250102	172700	100079750	49850	49850	49850	49850	0
98	20250102	172600	100079750	49850	49850	49850	49850	0
99	20250102	172500	100079750	49850	49850	49850	49850	0
100	20250102	172400	100079750	49850	49850	49850	49850	0
101	20250102	172300	100079750	49850	49850	49850	49850	0
102	20250102	172200	100079750	49850	49850	49850	49850	0
103	20250102	172100	100079750	49850	49850	49850	49850	0
104	20250102	172000	100079750	49850	49850	49850	49850	0
105	20250102	171900	100079750	49850	49850	49850	49850	0
106	20250102	171800	100079750	49850	49850	49850	49850	0
107	20250102	171700	100079750	49850	49850	49850	49850	0
108	20250102	171600	100079750	49850	49850	49850	49850	0
109	20250102	171500	100079750	49850	49850	49850	49850	0
110	20250102	171400	100079750	49850	49850	49850	49850	0
111	20250102	171300	100079750	49850	49850	49850	49850	0
112	20250102	171200	100079750	49850	49850	49850	49850	0
113	20250102	171100	100079750	49850	49850	49850	49850	0
114	20250102	171000	100079750	49850	49850	49850	49850	0
115	20250102	170900	100079750	49850	49850	49850	49850	0
116	20250102	170800	100079750	49850	49850	49850	49850	0
117	20250102	170700	100079750	49850	49850	49850	49850	0
118	20250102	170600	100079750	49850	49850	49850	49850	0
119	20250102	170500	100079750	49850	49850	49850	49850	0
120	20250102	170400	100079750	49850	49850	49850	49850	0
121	20250102	170300	100079750	49850	49850	49850	49850	0
122	20250102	170200	100079750	49850	49850	49850	49850	76
123	20250102	170100	100079750	49850	49850	49850	49850	0
124	20250102	170000	100079750	49850	49850	49850	49850	0
125	20250102	165900	100079750	49850	49850	49850	49850	0
126	20250102	165800	100079750	49850	49850	49850	49850	0
127	20250102	165700	100079750	49850	49850	49850	49850	0
128	20250102	165600	100079750	49850	49850	49850	49850	0
129	20250102	165500	100079750	49850	49850	49850	49850	0
130	20250102	165400	100079750	49850	49850	49850	49850	0
131	20250102	165300	100079750	49850	49850	49850	49850	0
132	20250102	165200	100079750	49850	49850	49850	49850	0
133	20250102	165100	100079750	49850	49850	49850	49850	0
134	20250102	165000	100079750	49850	49850	49850	49850	0
135	20250102	164900	100079750	49850	49850	49850	49850	0
136	20250102	164800	100079750	49850	49850	49850	49850	0
137	20250102	164700	100079750	49850	49850	49850	49850	0
138	20250102	164600	100079750	49850	49850	49850	49850	0
139	20250102	164500	100079750	49850	49850	49850	49850	0
140	20250102	164400	100079750	49850	49850	49850	49850	0
141	20250102	164300	100079750	49850	49850	49850	49850	0
142	20250102	164200	100079750	49850	49850	49850	49850	0
143	20250102	164100	100079750	49850	49850	49850	49850	0
144	20250102	164000	100079750	49850	49850	49850	49850	0
145	20250102	163900	100079750	49850	49850	49850	49850	0
146	20250102	163800	100079750	49850	49850	49850	49850	0
147	20250102	163700	100079750	49850	49850	49850	49850	0
148	20250102	163600	100079750	49850	49850	49850	49850	0
149	20250102	163500	100079750	49850	49850	49850	49850	0
150	20250102	163400	100079750	49850	49850	49850	49850	0
151	20250102	163300	100079750	49850	49850	49850	49850	0
152	20250102	163200	100079750	49850	49850	49850	49850	76
153	20250102	163100	100079750	49850	49850	49850	49850	0
154	20250102	163000	100079750	49850	49850	49850	49850	0
155	20250102	162900	100079750	49850	49850	49850	49850	0
156	20250102	162800	100079750	49850	49850	49850	49850	0
157	20250102	162700	100079750	49850	49850	49850	49850	0
158	20250102	162600	100079750	49850	49850	49850	49850	0
159	20250102	162500	100079750	49850	49850	49850	49850	0
160	20250102	162400	100079750	49850	49850	49850	49850	0
161	20250102	162300	100079750	49850	49850	49850	49850	0
162	20250102	162200	100079750	49850	49850	49850	49850	0
163	20250102	162100	100079750	49850	49850	49850	49850	0
164	20250102	162000	100079750	49850	49850	49850	49850	0
165	20250102	161900	100079750	49850	49850	49850	49850	0
166	20250102	161800	100079750	49850	49850	49850	49850	0
167	20250102	161700	100079750	49850	49850	49850	49850	0
168	20250102	161600	100079750	49850	49850	49850	49850	0
169	20250102	161500	100079750	49850	49850	49850	49850	0
170	20250102	161400	100079750	49850	49850	49850	49850	0
171	20250102	161300	100079750	49850	49850	49850	49850	0
172	20250102	161200	100079750	49850	49850	49850	49850	0
173	20250102	161100	100079750	49850	49850	49850	49850	0
174	20250102	161000	100079750	49850	49850	49850	49850	0
175	20250102	160900	100079750	49850	49850	49850	49850	0
176	20250102	160800	100079750	49850	49850	49850	49850	0
177	20250102	160700	100079750	49850	49850	49850	49850	0
178	20250102	160600	100079750	49850	49850	49850	49850	0
179	20250102	160500	100079750	49850	49850	49850	49850	0
180	20250102	160400	100079750	49850	49850	49850	49850	0
181	20250102	160300	100079750	49850	49850	49850	49850	0
182	20250102	160200	100079750	49850	49850	49850	49850	76
183	20250102	160100	100079750	49850	49850	49850	49850	0
184	20250102	160000	100079750	49850	49850	49850	49850	0
185	20250102	155900	100079750	49850	49850	49850	49850	0
186	20250102	155800	100079750	49850	49850	49850	49850	0
187	20250102	155700	100079750	49850	49850	49850	49850	0
188	20250102	155600	100079750	49850	49850	49850	49850	0
189	20250102	155500	100079750	49850	49850	49850	49850	0
190	20250102	155400	100079750	49850	49850	49850	49850	0
191	20250102	155300	100079750	49850	49850	49850	49850	0
192	20250102	155200	100079750	49850	49850	49850	49850	0
193	20250102	155100	100079750	49850	49850	49850	49850	0
194	20250102	155000	100079750	49850	49850	49850	49850	0
195	20250102	154900	100079750	49850	49850	49850	49850	0
196	20250102	154800	100079750	49850	49850	49850	49850	0
197	20250102	154700	100079750	49850	49850	49850	49850	0
198	20250102	154600	100079750	49850	49850	49850	49850	0
199	20250102	154500	100079750	49850	49850	49850	49850	0
200	20250102	154400	100079750	49850	49850	49850	49850	0
201	20250102	154300	100079750	49850	49850	49850	49850	0
202	20250102	154200	100079750	49850	49850	49850	49850	0
203	20250102	154100	100079750	49850	49850	49850	49850	0
204	20250102	154000	100079750	49850	49850	49850	49850	0
205	20250102	153900	100079750	49850	49850	49850	49850	0
206	20250102	153800	100079750	49850	49850	49850	49850	0
207	20250102	153700	100079750	49850	49850	49850	49850	0
208	20250102	153600	100079750	49850	49850	49850	49850	0
209	20250102	153500	100079750	49850	49850	49850	49850	0
210	20250102	153400	100079750	49850	49850	49850	49850	0
211	20250102	153300	100079750	49850	49850	49850	49850	0
212	20250102	153200	100079750	49850	49850	49850	49850	76
213	20250102	153100	100079750	49850	49850	49850	49850	0
214	20250102	153000	100079750	49850	49850	49850	49850	76
215	20250102	152900	96291150	49800	49800	49800	49800	0
216	20250102	152800	96291150	49800	49800	49800	49800	0
217	20250102	152700	96291150	49800	49800	49800	49800	0
218	20250102	152600	96291150	49800	49800	49800	49800	0
219	20250102	152500	96291150	49800	49800	49800	49800	0
220	20250102	152400	96291150	49800	49800	49800	49800	0
221	20250102	152300	96291150	49800	49800	49800	49800	0
222	20250102	152200	96291150	49800	49800	49800	49800	0
223	20250102	152100	96291150	49800	49800	49800	49800	0
224	20250102	152000	96291150	49800	49800	49800	49800	0
225	20250102	151900	96291150	49800	49800	49800	49800	39
226	20250102	151800	94348950	49850	49850	49850	49850	0
227	20250102	151700	94348950	49850	49850	49850	49850	1
228	20250102	151600	94299100	49800	49800	49800	49800	0
229	20250102	151500	94299100	49800	49800	49800	49800	0
230	20250102	151400	94299100	49800	49800	49800	49800	0
231	20250102	151300	94299100	49800	49800	49800	49800	0
232	20250102	151200	94299100	49800	49800	49800	49800	0
233	20250102	151100	94299100	49800	49800	49800	49800	0
234	20250102	151000	94299100	49800	49800	49800	49800	2
235	20250102	150900	94199500	49800	49800	49800	49800	204
236	20250102	150800	84040300	49850	49850	49850	49850	1
237	20250102	150700	83990450	49850	49850	49850	49850	0
238	20250102	150600	83990450	49850	49850	49850	49850	0
239	20250102	150500	83990450	49850	49850	49850	49850	0
240	20250102	150400	83990450	49850	49850	49850	49850	0
241	20250102	150300	83990450	49850	49850	49850	49850	1
242	20250102	150200	83940600	49800	49800	49800	49800	0
243	20250102	150100	83940600	49800	49800	49800	49800	0
244	20250102	150000	83940600	49800	49850	49850	49800	3
245	20250102	145900	83791150	49850	49850	49850	49850	0
246	20250102	145800	83791150	49850	49850	49850	49850	0
247	20250102	145700	83791150	49850	49850	49850	49850	3
248	20250102	145600	83641600	49850	49850	49850	49850	0
249	20250102	145500	83641600	49850	49850	49850	49850	0
250	20250102	145400	83641600	49850	49850	49850	49850	0
251	20250102	145300	83641600	49850	49850	49850	49850	0
252	20250102	145200	83641600	49850	49850	49850	49850	0
253	20250102	145100	83641600	49850	49850	49850	49850	0
254	20250102	145000	83641600	49850	49850	49850	49850	0
255	20250102	144900	83641600	49850	49850	49850	49850	1
256	20250102	144800	83591750	49800	49800	49800	49800	0
257	20250102	144700	83591750	49800	49800	49800	49800	28
258	20250102	144600	82197350	49800	49800	49800	49800	0
259	20250102	144500	82197350	49800	49800	49800	49800	0
260	20250102	144400	82197350	49800	49800	49800	49800	0
261	20250102	144300	82197350	49800	49800	49800	49800	0
262	20250102	144200	82197350	49800	49800	49800	49800	0
263	20250102	144100	82197350	49800	49800	49800	49800	0
264	20250102	144000	82197350	49800	49800	49800	49800	0
265	20250102	143900	82197350	49800	49800	49800	49800	0
266	20250102	143800	82197350	49800	49800	49800	49800	0
267	20250102	143700	82197350	49800	49800	49800	49800	192
268	20250102	143600	72635750	49750	49750	49750	49750	0
269	20250102	143500	72635750	49750	49750	49750	49750	0
270	20250102	143400	72635750	49750	49750	49750	49750	0
271	20250102	143300	72635750	49750	49750	49750	49750	0
272	20250102	143200	72635750	49750	49750	49750	49750	0
273	20250102	143100	72635750	49750	49750	49750	49750	0
274	20250102	143000	72635750	49750	49750	49750	49750	0
275	20250102	142900	72635750	49750	49750	49750	49750	0
276	20250102	142800	72635750	49750	49750	49750	49750	57
277	20250102	142700	69800000	49750	49750	49750	49750	0
278	20250102	142600	69800000	49750	49800	49800	49750	2
279	20250102	142500	69700450	49800	49800	49800	49800	0
280	20250102	142400	69700450	49800	49800	49800	49800	0
281	20250102	142300	69700450	49800	49800	49800	49800	1
282	20250102	142200	69650650	49800	49800	49800	49800	1
283	20250102	142100	69600850	49800	49800	49800	49800	0
284	20250102	142000	69600850	49800	49800	49800	49800	0
285	20250102	141900	69600850	49800	49800	49800	49800	1
286	20250102	141800	69551050	49800	49800	49800	49800	0
287	20250102	141700	69551050	49800	49800	49800	49800	0
288	20250102	141600	69551050	49800	49800	49800	49800	0
289	20250102	141500	69551050	49800	49800	49800	49800	0
290	20250102	141400	69551050	49800	49800	49800	49800	1
291	20250102	141300	69501250	49800	49800	49800	49800	0
292	20250102	141200	69501250	49800	49800	49800	49800	0
293	20250102	141100	69501250	49800	49800	49800	49800	0
294	20250102	141000	69501250	49800	49800	49800	49800	0
295	20250102	140900	69501250	49800	49800	49800	49800	0
296	20250102	140800	69501250	49800	49800	49800	49800	10
297	20250102	140700	69003250	49750	49750	49750	49750	0
298	20250102	140600	69003250	49750	49750	49750	49750	0
299	20250102	140500	69003250	49750	49750	49750	49750	0
300	20250102	140400	69003250	49750	49750	49750	49750	0
301	20250102	140300	69003250	49750	49750	49750	49750	0
302	20250102	140200	69003250	49750	49750	49750	49750	0
303	20250102	140100	69003250	49750	49750	49750	49750	0
304	20250102	140000	69003250	49750	49750	49750	49750	122
305	20250102	135900	62933750	49750	49750	49750	49750	0
306	20250102	135800	62933750	49750	49750	49750	49750	0
307	20250102	135700	62933750	49750	49750	49750	49750	0
308	20250102	135600	62933750	49750	49750	49750	49750	0
309	20250102	135500	62933750	49750	49750	49750	49750	0
310	20250102	135400	62933750	49750	49750	49750	49750	10
311	20250102	135300	62436250	49750	49750	49750	49750	0
312	20250102	135200	62436250	49750	49750	49750	49750	0
313	20250102	135100	62436250	49750	49750	49750	49750	1
314	20250102	135000	62386500	49750	49750	49750	49750	0
315	20250102	134900	62386500	49750	49750	49750	49750	4
316	20250102	134800	62187500	49750	49750	49750	49750	0
317	20250102	134700	62187500	49750	49750	49750	49750	1
318	20250102	134600	62137750	49750	49750	49750	49700	13
319	20250102	134500	61491500	49750	49750	49750	49750	0
320	20250102	134400	61491500	49750	49750	49750	49750	0
321	20250102	134300	61491500	49750	49750	49750	49750	1
322	20250102	134200	61441750	49700	49700	49700	49700	10
323	20250102	134100	60944750	49750	49750	49750	49750	0
324	20250102	134000	60944750	49750	49750	49750	49750	0
325	20250102	133900	60944750	49750	49750	49750	49750	0
326	20250102	133800	60944750	49750	49750	49750	49750	0
327	20250102	133700	60944750	49750	49750	49750	49750	0
328	20250102	133600	60944750	49750	49750	49750	49750	0
329	20250102	133500	60944750	49750	49750	49750	49750	0
330	20250102	133400	60944750	49750	49750	49750	49750	2
331	20250102	133300	60845250	49700	49700	49700	49700	0
332	20250102	133200	60845250	49700	49700	49700	49700	0
333	20250102	133100	60845250	49700	49700	49700	49700	1
334	20250102	133000	60795550	49700	49700	49700	49700	0
335	20250102	132900	60795550	49700	49700	49700	49700	0
336	20250102	132800	60795550	49700	49700	49700	49700	0
337	20250102	132700	60795550	49700	49700	49700	49700	23
338	20250102	132600	59652450	49750	49750	49750	49750	0
339	20250102	132500	59652450	49750	49750	49750	49750	0
340	20250102	132400	59652450	49750	49750	49750	49750	0
341	20250102	132300	59652450	49750	49750	49750	49750	0
342	20250102	132200	59652450	49750	49750	49750	49750	11
343	20250102	132100	59105200	49700	49700	49700	49700	0
344	20250102	132000	59105200	49700	49700	49700	49700	0
345	20250102	131900	59105200	49700	49700	49700	49700	0
346	20250102	131800	59105200	49700	49700	49700	49700	0
347	20250102	131700	59105200	49700	49700	49700	49700	0
348	20250102	131600	59105200	49700	49700	49700	49700	0
349	20250102	131500	59105200	49700	49700	49700	49700	0
350	20250102	131400	59105200	49700	49700	49700	49700	0
351	20250102	131300	59105200	49700	49700	49700	49700	0
352	20250102	131200	59105200	49700	49700	49700	49700	0
353	20250102	131100	59105200	49700	49700	49700	49700	0
354	20250102	131000	59105200	49700	49700	49700	49700	0
355	20250102	130900	59105200	49700	49700	49700	49700	3
356	20250102	130800	58956100	49750	49750	49750	49750	0
357	20250102	130700	58956100	49750	49750	49750	49750	0
358	20250102	130600	58956100	49750	49750	49750	49750	0
359	20250102	130500	58956100	49750	49750	49750	49750	1
360	20250102	130400	58906350	49750	49750	49750	49750	1
361	20250102	130300	58856600	49750	49750	49750	49750	1
362	20250102	130200	58806850	49750	49750	49750	49750	0
363	20250102	130100	58806850	49750	49750	49750	49750	0
364	20250102	130000	58806850	49750	49750	49750	49750	0
365	20250102	125900	58806850	49750	49750	49750	49750	0
366	20250102	125800	58806850	49750	49750	49750	49750	0
367	20250102	125700	58806850	49750	49750	49750	49750	0
368	20250102	125600	58806850	49750	49750	49750	49750	0
369	20250102	125500	58806850	49750	49750	49750	49750	0
370	20250102	125400	58806850	49750	49750	49750	49750	0
371	20250102	125300	58806850	49750	49750	49750	49750	0
372	20250102	125200	58806850	49750	49750	49750	49750	0
373	20250102	125100	58806850	49750	49750	49750	49750	0
374	20250102	125000	58806850	49750	49750	49750	49750	0
375	20250102	124900	58806850	49750	49750	49750	49750	0
376	20250102	124800	58806850	49750	49750	49750	49750	2
377	20250102	124700	58707350	49750	49750	49750	49750	0
378	20250102	124600	58707350	49750	49750	49750	49750	131
379	20250102	124500	52190100	49800	49800	49800	49800	0
380	20250102	124400	52190100	49800	49800	49800	49800	2
381	20250102	124300	52090500	49750	49750	49750	49750	0
382	20250102	124200	52090500	49750	49750	49750	49750	0
383	20250102	124100	52090500	49750	49750	49750	49750	0
384	20250102	124000	52090500	49750	49750	49750	49750	10
385	20250102	123900	51593000	49750	49750	49750	49750	0
386	20250102	123800	51593000	49750	49800	49800	49750	36
387	20250102	123700	49801500	49800	49800	49800	49800	14
388	20250102	123600	49104300	49800	49800	49800	49800	1
389	20250102	123500	49054500	49800	49800	49800	49800	0
390	20250102	123400	49054500	49800	49800	49800	49800	0
391	20250102	123300	49054500	49800	49800	49800	49800	0
392	20250102	123200	49054500	49800	49800	49800	49800	0
393	20250102	123100	49054500	49800	49800	49800	49800	0
394	20250102	123000	49054500	49800	49800	49800	49800	129
395	20250102	122900	42630300	49800	49800	49800	49800	0
396	20250102	122800	42630300	49800	49800	49800	49800	0
397	20250102	122700	42630300	49800	49800	49800	49800	0
398	20250102	122600	42630300	49800	49800	49800	49800	0
399	20250102	122500	42630300	49800	49800	49800	49800	0
400	20250102	122400	42630300	49800	49800	49800	49800	0
401	20250102	122300	42630300	49800	49800	49800	49800	35
402	20250102	122200	40887300	49850	49850	49850	49850	0
403	20250102	122100	40887300	49850	49850	49850	49850	0
404	20250102	122000	40887300	49850	49850	49850	49850	0
405	20250102	121900	40887300	49850	49850	49850	49850	0
406	20250102	121800	40887300	49850	49850	49850	49850	0
407	20250102	121700	40887300	49850	49850	49850	49850	0
408	20250102	121600	40887300	49850	49850	49850	49850	5
409	20250102	121500	40638050	49850	49850	49850	49850	0
410	20250102	121400	40638050	49850	49850	49850	49850	0
411	20250102	121300	40638050	49850	49850	49850	49850	0
412	20250102	121200	40638050	49850	49850	49850	49850	0
413	20250102	121100	40638050	49850	49850	49850	49850	0
414	20250102	121000	40638050	49850	49850	49850	49850	1
415	20250102	120900	40588200	49850	49850	49850	49850	0
416	20250102	120800	40588200	49850	49850	49850	49850	0
417	20250102	120700	40588200	49850	49850	49850	49850	0
418	20250102	120600	40588200	49850	49850	49850	49850	0
419	20250102	120500	40588200	49850	49850	49850	49850	0
420	20250102	120400	40588200	49850	49850	49850	49850	20
421	20250102	120300	39591200	49900	49900	49900	49900	0
422	20250102	120200	39591200	49900	49900	49900	49900	0
423	20250102	120100	39591200	49900	49900	49900	49900	0
424	20250102	120000	39591200	49900	49900	49900	49900	0
425	20250102	115900	39591200	49900	49900	49900	49900	2
426	20250102	115800	39491400	49850	49850	49850	49850	0
427	20250102	115700	39491400	49850	49850	49850	49850	0
428	20250102	115600	39491400	49850	49850	49850	49850	0
429	20250102	115500	39491400	49850	49850	49850	49850	0
430	20250102	115400	39491400	49850	49850	49850	49850	4
431	20250102	115300	39292000	49850	49850	49850	49850	0
432	20250102	115200	39292000	49850	49850	49850	49850	0
433	20250102	115100	39292000	49850	49850	49850	49850	0
434	20250102	115000	39292000	49850	49850	49850	49850	0
435	20250102	114900	39292000	49850	49850	49850	49850	5
436	20250102	114800	39042750	49850	49850	49850	49850	0
437	20250102	114700	39042750	49850	49850	49850	49850	1
438	20250102	114600	38992900	49800	49800	49800	49800	0
439	20250102	114500	38992900	49800	49800	49800	49800	0
440	20250102	114400	38992900	49800	49800	49800	49800	0
441	20250102	114300	38992900	49800	49800	49800	49800	0
442	20250102	114200	38992900	49800	49800	49800	49800	55
443	20250102	114100	36253900	49800	49800	49800	49800	0
444	20250102	114000	36253900	49800	49800	49800	49800	0
445	20250102	113900	36253900	49800	49800	49800	49800	1
446	20250102	113800	36204100	49750	49750	49750	49750	0
447	20250102	113700	36204100	49750	49750	49750	49750	0
448	20250102	113600	36204100	49750	49750	49750	49750	0
449	20250102	113500	36204100	49750	49750	49750	49750	0
450	20250102	113400	36204100	49750	49750	49750	49750	0
451	20250102	113300	36204100	49750	49750	49750	49750	22
452	20250102	113200	35109600	49750	49750	49750	49750	0
453	20250102	113100	35109600	49750	49750	49750	49750	0
454	20250102	113000	35109600	49750	49750	49750	49750	0
455	20250102	112900	35109600	49750	49750	49750	49750	0
456	20250102	112800	35109600	49750	49750	49750	49750	0
457	20250102	112700	35109600	49750	49750	49750	49750	0
458	20250102	112600	35109600	49750	49750	49750	49750	1
459	20250102	112500	35059850	49700	49700	49700	49700	0
460	20250102	112400	35059850	49700	49700	49700	49700	0
461	20250102	112300	35059850	49700	49700	49700	49700	5
462	20250102	112200	34811350	49750	49750	49750	49750	0
463	20250102	112100	34811350	49750	49750	49750	49750	3
464	20250102	112000	34662100	49750	49750	49750	49750	0
465	20250102	111900	34662100	49750	49750	49750	49750	1
466	20250102	111800	34612350	49750	49750	49750	49750	2
467	20250102	111700	34512850	49750	49750	49750	49750	0
468	20250102	111600	34512850	49750	49750	49750	49750	0
469	20250102	111500	34512850	49750	49750	49750	49750	0
470	20250102	111400	34512850	49750	49750	49750	49750	5
471	20250102	111300	34264100	49750	49750	49750	49750	0
472	20250102	111200	34264100	49750	49750	49750	49750	0
473	20250102	111100	34264100	49750	49750	49750	49750	0
474	20250102	111000	34264100	49750	49750	49750	49750	2
475	20250102	110900	34164600	49750	49750	49750	49750	0
476	20250102	110800	34164600	49750	49750	49750	49750	3
477	20250102	110700	34015350	49750	49750	49750	49750	0
478	20250102	110600	34015350	49750	49750	49750	49750	0
479	20250102	110500	34015350	49750	49750	49750	49750	0
480	20250102	110400	34015350	49750	49750	49750	49750	2
481	20250102	110300	33915850	49750	49750	49750	49750	0
482	20250102	110200	33915850	49750	49750	49750	49750	1
483	20250102	110100	33866100	49750	49750	49750	49750	1
484	20250102	110000	33816350	49750	49750	49750	49750	2
485	20250102	105900	33716850	49750	49750	49750	49750	1
486	20250102	105800	33667100	49750	49750	49750	49750	1
487	20250102	105700	33617350	49750	49750	49750	49750	0
488	20250102	105600	33617350	49750	49750	49750	49750	2
489	20250102	105500	33517850	49750	49750	49750	49750	0
490	20250102	105400	33517850	49750	49750	49750	49750	0
491	20250102	105300	33517850	49750	49750	49750	49750	2
492	20250102	105200	33418350	49750	49750	49750	49750	0
493	20250102	105100	33418350	49750	49750	49750	49750	3
494	20250102	105000	33269100	49750	49750	49750	49750	0
495	20250102	104900	33269100	49750	49750	49750	49750	0
496	20250102	104800	33269100	49750	49750	49750	49750	0
497	20250102	104700	33269100	49750	49750	49750	49750	0
498	20250102	104600	33269100	49750	49750	49750	49750	0
499	20250102	104500	33269100	49750	49750	49750	49750	2
500	20250102	104400	33169600	49750	49750	49750	49750	0
501	20250102	104300	33169600	49750	49750	49750	49750	0
502	20250102	104200	33169600	49750	49750	49750	49750	0
503	20250102	104100	33169600	49750	49750	49750	49750	0
504	20250102	104000	33169600	49750	49750	49750	49750	0
505	20250102	103900	33169600	49750	49750	49750	49750	0
506	20250102	103800	33169600	49750	49750	49750	49750	0
507	20250102	103700	33169600	49750	49700	49750	49700	26
508	20250102	103600	31877350	49800	49800	49800	49800	2
509	20250102	103500	31777750	49700	49700	49700	49700	0
510	20250102	103400	31777750	49700	49850	49850	49700	137
511	20250102	103300	24963800	49900	49900	49900	49900	0
512	20250102	103200	24963800	49900	49950	49950	49900	78
513	20250102	103100	21067950	49950	49950	49950	49950	0
514	20250102	103000	21067950	49950	49950	49950	49950	8
515	20250102	102900	20668350	49900	49900	49900	49900	6
516	20250102	102800	20368950	49900	49900	49900	49900	5
517	20250102	102700	20119450	49900	49850	49900	49850	24
518	20250102	102600	18922900	49850	49850	49850	49850	1
519	20250102	102500	18873050	49800	49800	49800	49800	0
520	20250102	102400	18873050	49800	49800	49800	49800	0
521	20250102	102300	18873050	49800	49800	49800	49800	0
522	20250102	102200	18873050	49800	49800	49800	49800	0
523	20250102	102100	18873050	49800	49800	49800	49800	0
524	20250102	102000	18873050	49800	49800	49800	49800	8
525	20250102	101900	18474650	49850	49850	49850	49850	1
526	20250102	101800	18424800	49850	49850	49850	49850	0
527	20250102	101700	18424800	49850	49850	49850	49850	1
528	20250102	101600	18374950	49850	49850	49850	49850	0
529	20250102	101500	18374950	49850	49850	49850	49850	0
530	20250102	101400	18374950	49850	49800	49850	49800	11
531	20250102	101300	17826900	49850	49800	49850	49800	16
532	20250102	101200	17029550	49800	49800	49800	49800	14
533	20250102	101100	16332350	49850	49850	49850	49850	0
534	20250102	101000	16332350	49850	49850	49850	49850	1
535	20250102	100900	16282500	49850	49700	49850	49700	73
536	20250102	100800	12654250	49700	49700	49700	49700	0
537	20250102	100700	12654250	49700	49750	49750	49700	131
538	20250102	100600	6140450	49800	49800	49800	49800	25
539	20250102	100500	4895450	49850	49850	49850	49850	1
540	20250102	100400	4845600	49900	49900	49950	49900	52
541	20250102	100300	2250300	49900	49950	49950	49900	3
542	20250102	100200	2100500	49950	49950	49950	49950	13
543	20250102	100100	1451150	49850	49850	49850	49850	7
544	20250102	100000	1102200	50100	50100	50100	50100	22