KissMeData/017390/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190300	206246850	49700	49700	49700	49700	7
3	20250110	190200	206246850	49700	49700	49700	49700	0
4	20250110	190100	206246850	49700	49700	49700	49700	0
5	20250110	190000	206246850	49700	49700	49700	49700	0
6	20250110	185900	206246850	49700	49700	49700	49700	0
7	20250110	185800	206246850	49700	49700	49700	49700	0
8	20250110	185700	206246850	49700	49700	49700	49700	0
9	20250110	185600	206246850	49700	49700	49700	49700	0
10	20250110	185500	206246850	49700	49700	49700	49700	0
11	20250110	185400	206246850	49700	49700	49700	49700	0
12	20250110	185300	206246850	49700	49700	49700	49700	0
13	20250110	185200	206246850	49700	49700	49700	49700	0
14	20250110	185100	206246850	49700	49700	49700	49700	0
15	20250110	185000	206246850	49700	49700	49700	49700	0
16	20250110	184900	206246850	49700	49700	49700	49700	0
17	20250110	184800	206246850	49700	49700	49700	49700	0
18	20250110	184700	206246850	49700	49700	49700	49700	0
19	20250110	184600	206246850	49700	49700	49700	49700	0
20	20250110	184500	206246850	49700	49700	49700	49700	0
21	20250110	184400	206246850	49700	49700	49700	49700	0
22	20250110	184300	206246850	49700	49700	49700	49700	0
23	20250110	184200	206246850	49700	49700	49700	49700	0
24	20250110	184100	206246850	49700	49700	49700	49700	0
25	20250110	184000	206246850	49700	49700	49700	49700	0
26	20250110	183900	206246850	49700	49700	49700	49700	0
27	20250110	183800	206246850	49700	49700	49700	49700	0
28	20250110	183700	206246850	49700	49700	49700	49700	0
29	20250110	183600	206246850	49700	49700	49700	49700	0
30	20250110	183500	206246850	49700	49700	49700	49700	0
31	20250110	183400	206246850	49700	49700	49700	49700	0
32	20250110	183300	206246850	49700	49700	49700	49700	7
33	20250110	183200	206246850	49700	49700	49700	49700	0
34	20250110	183100	206246850	49700	49700	49700	49700	0
35	20250110	183000	206246850	49700	49700	49700	49700	0
36	20250110	182900	206246850	49700	49700	49700	49700	0
37	20250110	182800	206246850	49700	49700	49700	49700	0
38	20250110	182700	206246850	49700	49700	49700	49700	0
39	20250110	182600	206246850	49700	49700	49700	49700	0
40	20250110	182500	206246850	49700	49700	49700	49700	0
41	20250110	182400	206246850	49700	49700	49700	49700	0
42	20250110	182300	206246850	49700	49700	49700	49700	0
43	20250110	182200	206246850	49700	49700	49700	49700	0
44	20250110	182100	206246850	49700	49700	49700	49700	0
45	20250110	182000	206246850	49700	49700	49700	49700	0
46	20250110	181900	206246850	49700	49700	49700	49700	0
47	20250110	181800	206246850	49700	49700	49700	49700	0
48	20250110	181700	206246850	49700	49700	49700	49700	0
49	20250110	181600	206246850	49700	49700	49700	49700	0
50	20250110	181500	206246850	49700	49700	49700	49700	0
51	20250110	181400	206246850	49700	49700	49700	49700	0
52	20250110	181300	206246850	49700	49700	49700	49700	0
53	20250110	181200	206246850	49700	49700	49700	49700	0
54	20250110	181100	206246850	49700	49700	49700	49700	0
55	20250110	181000	206246850	49700	49700	49700	49700	0
56	20250110	180900	206246850	49700	49700	49700	49700	0
57	20250110	180800	206246850	49700	49700	49700	49700	0
58	20250110	180700	206246850	49700	49700	49700	49700	0
59	20250110	180600	206246850	49700	49700	49700	49700	0
60	20250110	180500	206246850	49700	49700	49700	49700	0
61	20250110	180400	206246850	49700	49700	49700	49700	0
62	20250110	180300	206246850	49700	49700	49700	49700	7
63	20250110	180200	206246850	49700	49700	49700	49700	0
64	20250110	180100	206246850	49700	49700	49700	49700	0
65	20250110	180000	206246850	49700	49700	49700	49700	0
66	20250110	175900	206246850	49700	49700	49700	49700	0
67	20250110	175800	206246850	49700	49700	49700	49700	0
68	20250110	175700	206246850	49700	49700	49700	49700	0
69	20250110	175600	206246850	49700	49700	49700	49700	0
70	20250110	175500	206246850	49700	49700	49700	49700	0
71	20250110	175400	206246850	49700	49700	49700	49700	0
72	20250110	175300	206246850	49700	49700	49700	49700	0
73	20250110	175200	206246850	49700	49700	49700	49700	0
74	20250110	175100	206246850	49700	49700	49700	49700	0
75	20250110	175000	206246850	49700	49700	49700	49700	0
76	20250110	174900	206246850	49700	49700	49700	49700	0
77	20250110	174800	206246850	49700	49700	49700	49700	0
78	20250110	174700	206246850	49700	49700	49700	49700	0
79	20250110	174600	206246850	49700	49700	49700	49700	0
80	20250110	174500	206246850	49700	49700	49700	49700	0
81	20250110	174400	206246850	49700	49700	49700	49700	0
82	20250110	174300	206246850	49700	49700	49700	49700	0
83	20250110	174200	206246850	49700	49700	49700	49700	0
84	20250110	174100	206246850	49700	49700	49700	49700	0
85	20250110	174000	206246850	49700	49700	49700	49700	0
86	20250110	173900	206246850	49700	49700	49700	49700	0
87	20250110	173800	206246850	49700	49700	49700	49700	0
88	20250110	173700	206246850	49700	49700	49700	49700	0
89	20250110	173600	206246850	49700	49700	49700	49700	0
90	20250110	173500	206246850	49700	49700	49700	49700	0
91	20250110	173400	206246850	49700	49700	49700	49700	0
92	20250110	173300	206246850	49700	49700	49700	49700	7
93	20250110	173200	206246850	49700	49700	49700	49700	0
94	20250110	173100	206246850	49700	49700	49700	49700	0
95	20250110	173000	206246850	49700	49700	49700	49700	0
96	20250110	172900	206246850	49700	49700	49700	49700	0
97	20250110	172800	206246850	49700	49700	49700	49700	0
98	20250110	172700	206246850	49700	49700	49700	49700	0
99	20250110	172600	206246850	49700	49700	49700	49700	0
100	20250110	172500	206246850	49700	49700	49700	49700	0
101	20250110	172400	206246850	49700	49700	49700	49700	0
102	20250110	172300	206246850	49700	49700	49700	49700	0
103	20250110	172200	206246850	49700	49700	49700	49700	0
104	20250110	172100	206246850	49700	49700	49700	49700	0
105	20250110	172000	206246850	49700	49700	49700	49700	0
106	20250110	171900	206246850	49700	49700	49700	49700	0
107	20250110	171800	206246850	49700	49700	49700	49700	0
108	20250110	171700	206246850	49700	49700	49700	49700	0
109	20250110	171600	206246850	49700	49700	49700	49700	0
110	20250110	171500	206246850	49700	49700	49700	49700	0
111	20250110	171400	206246850	49700	49700	49700	49700	0
112	20250110	171300	206246850	49700	49700	49700	49700	0
113	20250110	171200	206246850	49700	49700	49700	49700	0
114	20250110	171100	206246850	49700	49700	49700	49700	0
115	20250110	171000	206246850	49700	49700	49700	49700	0
116	20250110	170900	206246850	49700	49700	49700	49700	0
117	20250110	170800	206246850	49700	49700	49700	49700	0
118	20250110	170700	206246850	49700	49700	49700	49700	0
119	20250110	170600	206246850	49700	49700	49700	49700	0
120	20250110	170500	206246850	49700	49700	49700	49700	0
121	20250110	170400	206246850	49700	49700	49700	49700	0
122	20250110	170300	206246850	49700	49700	49700	49700	7
123	20250110	170200	206246850	49700	49700	49700	49700	0
124	20250110	170100	206246850	49700	49700	49700	49700	0
125	20250110	170000	206246850	49700	49700	49700	49700	0
126	20250110	165900	206246850	49700	49700	49700	49700	0
127	20250110	165800	206246850	49700	49700	49700	49700	0
128	20250110	165700	206246850	49700	49700	49700	49700	0
129	20250110	165600	206246850	49700	49700	49700	49700	0
130	20250110	165500	206246850	49700	49700	49700	49700	0
131	20250110	165400	206246850	49700	49700	49700	49700	0
132	20250110	165300	206246850	49700	49700	49700	49700	0
133	20250110	165200	206246850	49700	49700	49700	49700	0
134	20250110	165100	206246850	49700	49700	49700	49700	0
135	20250110	165000	206246850	49700	49700	49700	49700	0
136	20250110	164900	206246850	49700	49700	49700	49700	0
137	20250110	164800	206246850	49700	49700	49700	49700	0
138	20250110	164700	206246850	49700	49700	49700	49700	0
139	20250110	164600	206246850	49700	49700	49700	49700	0
140	20250110	164500	206246850	49700	49700	49700	49700	0
141	20250110	164400	206246850	49700	49700	49700	49700	0
142	20250110	164300	206246850	49700	49700	49700	49700	0
143	20250110	164200	206246850	49700	49700	49700	49700	0
144	20250110	164100	206246850	49700	49700	49700	49700	0
145	20250110	164000	206246850	49700	49700	49700	49700	0
146	20250110	163900	206246850	49700	49700	49700	49700	0
147	20250110	163800	206246850	49700	49700	49700	49700	0
148	20250110	163700	206246850	49700	49700	49700	49700	0
149	20250110	163600	206246850	49700	49700	49700	49700	0
150	20250110	163500	206246850	49700	49700	49700	49700	0
151	20250110	163400	206246850	49700	49700	49700	49700	0
152	20250110	163300	206246850	49700	49700	49700	49700	7
153	20250110	163200	206246850	49700	49700	49700	49700	0
154	20250110	163100	206246850	49700	49700	49700	49700	0
155	20250110	163000	206246850	49700	49700	49700	49700	0
156	20250110	162900	206246850	49700	49700	49700	49700	0
157	20250110	162800	206246850	49700	49700	49700	49700	0
158	20250110	162700	206246850	49700	49700	49700	49700	0
159	20250110	162600	206246850	49700	49700	49700	49700	0
160	20250110	162500	206246850	49700	49700	49700	49700	0
161	20250110	162400	206246850	49700	49700	49700	49700	0
162	20250110	162300	206246850	49700	49700	49700	49700	0
163	20250110	162200	206246850	49700	49700	49700	49700	0
164	20250110	162100	206246850	49700	49700	49700	49700	0
165	20250110	162000	206246850	49700	49700	49700	49700	0
166	20250110	161900	206246850	49700	49700	49700	49700	0
167	20250110	161800	206246850	49700	49700	49700	49700	0
168	20250110	161700	206246850	49700	49700	49700	49700	0
169	20250110	161600	206246850	49700	49700	49700	49700	0
170	20250110	161500	206246850	49700	49700	49700	49700	0
171	20250110	161400	206246850	49700	49700	49700	49700	0
172	20250110	161300	206246850	49700	49700	49700	49700	0
173	20250110	161200	206246850	49700	49700	49700	49700	0
174	20250110	161100	206246850	49700	49700	49700	49700	0
175	20250110	161000	206246850	49700	49700	49700	49700	0
176	20250110	160900	206246850	49700	49700	49700	49700	0
177	20250110	160800	206246850	49700	49700	49700	49700	0
178	20250110	160700	206246850	49700	49700	49700	49700	0
179	20250110	160600	206246850	49700	49700	49700	49700	0
180	20250110	160500	206246850	49700	49700	49700	49700	0
181	20250110	160400	206246850	49700	49700	49700	49700	0
182	20250110	160300	206246850	49700	49700	49700	49700	7
183	20250110	160200	206246850	49700	49700	49700	49700	0
184	20250110	160100	206246850	49700	49700	49700	49700	0
185	20250110	160000	206246850	49700	49700	49700	49700	0
186	20250110	155900	206246850	49700	49700	49700	49700	0
187	20250110	155800	206246850	49700	49700	49700	49700	0
188	20250110	155700	206246850	49700	49700	49700	49700	0
189	20250110	155600	206246850	49700	49700	49700	49700	0
190	20250110	155500	206246850	49700	49700	49700	49700	0
191	20250110	155400	206246850	49700	49700	49700	49700	0
192	20250110	155300	206246850	49700	49700	49700	49700	0
193	20250110	155200	206246850	49700	49700	49700	49700	0
194	20250110	155100	206246850	49700	49700	49700	49700	0
195	20250110	155000	206246850	49700	49700	49700	49700	0
196	20250110	154900	206246850	49700	49700	49700	49700	0
197	20250110	154800	206246850	49700	49700	49700	49700	0
198	20250110	154700	206246850	49700	49700	49700	49700	0
199	20250110	154600	206246850	49700	49700	49700	49700	0
200	20250110	154500	206246850	49700	49700	49700	49700	0
201	20250110	154400	206246850	49700	49700	49700	49700	0
202	20250110	154300	206246850	49700	49700	49700	49700	0
203	20250110	154200	206246850	49700	49700	49700	49700	0
204	20250110	154100	206246850	49700	49700	49700	49700	0
205	20250110	154000	206246850	49700	49700	49700	49700	0
206	20250110	153900	206246850	49700	49700	49700	49700	0
207	20250110	153800	206246850	49700	49700	49700	49700	0
208	20250110	153700	206246850	49700	49700	49700	49700	0
209	20250110	153600	206246850	49700	49700	49700	49700	0
210	20250110	153500	206246850	49700	49700	49700	49700	0
211	20250110	153400	206246850	49700	49700	49700	49700	0
212	20250110	153300	206246850	49700	49700	49700	49700	7
213	20250110	153200	206246850	49700	49700	49700	49700	0
214	20250110	153100	206246850	49700	49700	49700	49700	0
215	20250110	153000	206246850	49700	49700	49700	49700	7
216	20250110	152900	205898950	49650	49650	49650	49650	0
217	20250110	152800	205898950	49650	49650	49650	49650	0
218	20250110	152700	205898950	49650	49650	49650	49650	0
219	20250110	152600	205898950	49650	49650	49650	49650	0
220	20250110	152500	205898950	49650	49650	49650	49650	0
221	20250110	152400	205898950	49650	49650	49650	49650	0
222	20250110	152300	205898950	49650	49650	49650	49650	0
223	20250110	152200	205898950	49650	49650	49650	49650	0
224	20250110	152100	205898950	49650	49650	49650	49650	0
225	20250110	152000	205898950	49650	49650	49650	49650	0
226	20250110	151900	205898950	49650	49650	49650	49650	0
227	20250110	151800	205898950	49650	49650	49650	49650	0
228	20250110	151700	205898950	49650	49650	49650	49650	2
229	20250110	151600	205799650	49650	49650	49650	49650	0
230	20250110	151500	205799650	49650	49650	49650	49650	1
231	20250110	151400	205750000	49650	49650	49650	49650	0
232	20250110	151300	205750000	49650	49650	49650	49650	0
233	20250110	151200	205750000	49650	49650	49650	49650	3
234	20250110	151100	205601050	49650	49650	49650	49650	0
235	20250110	151000	205601050	49650	49650	49650	49650	5
236	20250110	150900	205352800	49650	49650	49650	49650	0
237	20250110	150800	205352800	49650	49650	49650	49650	0
238	20250110	150700	205352800	49650	49650	49650	49650	0
239	20250110	150600	205352800	49650	49650	49650	49650	8
240	20250110	150500	204955600	49650	49650	49650	49650	0
241	20250110	150400	204955600	49650	49650	49650	49650	0
242	20250110	150300	204955600	49650	49650	49650	49650	0
243	20250110	150200	204955600	49650	49650	49650	49650	40
244	20250110	150100	202969600	49650	49650	49650	49650	0
245	20250110	150000	202969600	49650	49650	49650	49650	1
246	20250110	145900	202919950	49700	49700	49700	49700	4
247	20250110	145800	202721150	49650	49650	49650	49650	0
248	20250110	145700	202721150	49650	49650	49650	49650	0
249	20250110	145600	202721150	49650	49650	49650	49650	0
250	20250110	145500	202721150	49650	49650	49650	49650	0
251	20250110	145400	202721150	49650	49650	49650	49600	18
252	20250110	145300	201827950	49650	49650	49650	49650	0
253	20250110	145200	201827950	49650	49650	49650	49650	40
254	20250110	145100	199841950	49650	49650	49650	49650	0
255	20250110	145000	199841950	49650	49650	49650	49650	34
256	20250110	144900	198153850	49650	49650	49650	49650	20
257	20250110	144800	197160850	49650	49650	49650	49650	0
258	20250110	144700	197160850	49650	49650	49650	49650	0
259	20250110	144600	197160850	49650	49650	49650	49650	0
260	20250110	144500	197160850	49650	49650	49650	49650	1
261	20250110	144400	197111200	49650	49650	49650	49650	0
262	20250110	144300	197111200	49650	49650	49650	49650	0
263	20250110	144200	197111200	49650	49650	49650	49650	0
264	20250110	144100	197111200	49650	49650	49650	49650	0
265	20250110	144000	197111200	49650	49650	49650	49650	0
266	20250110	143900	197111200	49650	49650	49650	49650	0
267	20250110	143800	197111200	49650	49650	49650	49650	1
268	20250110	143700	197061550	49650	49650	49650	49650	0
269	20250110	143600	197061550	49650	49650	49650	49650	0
270	20250110	143500	197061550	49650	49650	49650	49650	2
271	20250110	143400	196962250	49650	49650	49650	49650	0
272	20250110	143300	196962250	49650	49650	49650	49650	4
273	20250110	143200	196763650	49600	49600	49600	49600	0
274	20250110	143100	196763650	49600	49600	49600	49600	0
275	20250110	143000	196763650	49600	49600	49600	49600	0
276	20250110	142900	196763650	49600	49600	49600	49600	20
277	20250110	142800	195771650	49600	49600	49600	49600	27
278	20250110	142700	194432450	49650	49650	49650	49650	1
279	20250110	142600	194382800	49650	49650	49650	49650	0
280	20250110	142500	194382800	49650	49650	49650	49650	0
281	20250110	142400	194382800	49650	49650	49650	49650	0
282	20250110	142300	194382800	49650	49650	49650	49650	0
283	20250110	142200	194382800	49650	49650	49650	49650	0
284	20250110	142100	194382800	49650	49650	49650	49650	0
285	20250110	142000	194382800	49650	49650	49650	49650	2
286	20250110	141900	194283500	49600	49600	49600	49600	0
287	20250110	141800	194283500	49600	49600	49600	49600	0
288	20250110	141700	194283500	49600	49600	49600	49600	0
289	20250110	141600	194283500	49600	49600	49600	49600	32
290	20250110	141500	192696300	49600	49600	49600	49600	0
291	20250110	141400	192696300	49600	49600	49600	49600	1
292	20250110	141300	192646700	49600	49600	49600	49600	0
293	20250110	141200	192646700	49600	49600	49600	49600	0
294	20250110	141100	192646700	49600	49600	49600	49600	0
295	20250110	141000	192646700	49600	49600	49600	49600	0
296	20250110	140900	192646700	49600	49600	49600	49600	0
297	20250110	140800	192646700	49600	49600	49600	49600	1
298	20250110	140700	192597100	49600	49600	49600	49600	0
299	20250110	140600	192597100	49600	49600	49600	49600	0
300	20250110	140500	192597100	49600	49600	49600	49600	10
301	20250110	140400	192101100	49600	49600	49600	49600	0
302	20250110	140300	192101100	49600	49600	49600	49600	0
303	20250110	140200	192101100	49600	49600	49600	49600	1
304	20250110	140100	192051500	49600	49600	49600	49600	10
305	20250110	140000	191555500	49600	49600	49600	49600	7
306	20250110	135900	191208300	49600	49600	49600	49600	0
307	20250110	135800	191208300	49600	49600	49600	49600	2
308	20250110	135700	191109100	49600	49600	49600	49600	0
309	20250110	135600	191109100	49600	49600	49600	49600	1
310	20250110	135500	191059500	49600	49600	49600	49600	0
311	20250110	135400	191059500	49600	49600	49600	49600	0
312	20250110	135300	191059500	49600	49600	49600	49600	0
313	20250110	135200	191059500	49600	49600	49600	49600	0
314	20250110	135100	191059500	49600	49600	49600	49600	0
315	20250110	135000	191059500	49600	49600	49600	49600	0
316	20250110	134900	191059500	49600	49600	49600	49600	0
317	20250110	134800	191059500	49600	49600	49600	49600	0
318	20250110	134700	191059500	49600	49600	49600	49600	0
319	20250110	134600	191059500	49600	49600	49600	49600	0
320	20250110	134500	191059500	49600	49600	49600	49600	1
321	20250110	134400	191009900	49600	49600	49600	49600	0
322	20250110	134300	191009900	49600	49600	49600	49600	0
323	20250110	134200	191009900	49600	49600	49600	49600	0
324	20250110	134100	191009900	49600	49600	49600	49600	0
325	20250110	134000	191009900	49600	49600	49600	49600	0
326	20250110	133900	191009900	49600	49600	49600	49600	0
327	20250110	133800	191009900	49600	49600	49600	49600	0
328	20250110	133700	191009900	49600	49600	49600	49600	2
329	20250110	133600	190910700	49550	49550	49550	49550	0
330	20250110	133500	190910700	49550	49550	49550	49550	0
331	20250110	133400	190910700	49550	49550	49550	49550	0
332	20250110	133300	190910700	49550	49550	49550	49550	0
333	20250110	133200	190910700	49550	49550	49550	49550	0
334	20250110	133100	190910700	49550	49550	49550	49550	0
335	20250110	133000	190910700	49550	49550	49550	49550	0
336	20250110	132900	190910700	49550	49550	49550	49550	0
337	20250110	132800	190910700	49550	49550	49550	49550	10
338	20250110	132700	190415200	49550	49550	49550	49550	0
339	20250110	132600	190415200	49550	49550	49550	49550	0
340	20250110	132500	190415200	49550	49550	49550	49550	0
341	20250110	132400	190415200	49550	49550	49550	49550	1
342	20250110	132300	190365650	49600	49600	49600	49600	0
343	20250110	132200	190365650	49600	49600	49600	49600	0
344	20250110	132100	190365650	49600	49600	49600	49600	0
345	20250110	132000	190365650	49600	49550	49600	49550	2
346	20250110	131900	190266500	49600	49600	49600	49600	0
347	20250110	131800	190266500	49600	49600	49600	49600	1
348	20250110	131700	190216900	49550	49550	49550	49550	0
349	20250110	131600	190216900	49550	49550	49550	49550	1
350	20250110	131500	190167350	49550	49550	49550	49550	11
351	20250110	131400	189622300	49550	49550	49550	49550	0
352	20250110	131300	189622300	49550	49550	49550	49550	0
353	20250110	131200	189622300	49550	49550	49550	49550	20
354	20250110	131100	188631300	49550	49550	49550	49550	0
355	20250110	131000	188631300	49550	49550	49550	49550	0
356	20250110	130900	188631300	49550	49550	49550	49550	1
357	20250110	130800	188581750	49550	49550	49550	49550	0
358	20250110	130700	188581750	49550	49550	49550	49550	0
359	20250110	130600	188581750	49550	49550	49550	49550	19
360	20250110	130500	187640300	49550	49550	49550	49550	0
361	20250110	130400	187640300	49550	49550	49550	49550	0
362	20250110	130300	187640300	49550	49550	49550	49550	0
363	20250110	130200	187640300	49550	49550	49550	49550	0
364	20250110	130100	187640300	49550	49550	49550	49550	0
365	20250110	130000	187640300	49550	49600	49600	49550	14
366	20250110	125900	186946550	49600	49600	49600	49600	0
367	20250110	125800	186946550	49600	49600	49600	49600	0
368	20250110	125700	186946550	49600	49600	49600	49600	0
369	20250110	125600	186946550	49600	49600	49600	49600	0
370	20250110	125500	186946550	49600	49600	49600	49600	0
371	20250110	125400	186946550	49600	49600	49600	49600	1
372	20250110	125300	186896950	49600	49600	49600	49600	1
373	20250110	125200	186847350	49550	49550	49550	49550	0
374	20250110	125100	186847350	49550	49550	49550	49550	6
375	20250110	125000	186550050	49550	49550	49550	49550	0
376	20250110	124900	186550050	49550	49550	49550	49550	1
377	20250110	124800	186500500	49550	49550	49550	49550	0
378	20250110	124700	186500500	49550	49550	49550	49550	0
379	20250110	124600	186500500	49550	49550	49550	49550	1
380	20250110	124500	186450950	49550	49550	49550	49550	0
381	20250110	124400	186450950	49550	49550	49550	49550	0
382	20250110	124300	186450950	49550	49550	49550	49550	1
383	20250110	124200	186401400	49550	49550	49550	49550	0
384	20250110	124100	186401400	49550	49550	49550	49550	0
385	20250110	124000	186401400	49550	49550	49550	49550	5
386	20250110	123900	186153650	49550	49550	49550	49550	11
387	20250110	123800	185608600	49500	49500	49500	49500	141
388	20250110	123700	178629100	49550	49550	49550	49550	30
389	20250110	123600	177142600	49550	49550	49550	49550	1
390	20250110	123500	177093050	49550	49550	49550	49550	0
391	20250110	123400	177093050	49550	49550	49550	49550	0
392	20250110	123300	177093050	49550	49550	49550	49550	1
393	20250110	123200	177043500	49550	49550	49550	49550	0
394	20250110	123100	177043500	49550	49550	49550	49550	1
395	20250110	123000	176993950	49550	49550	49550	49550	1
396	20250110	122900	176944400	49550	49550	49550	49550	0
397	20250110	122800	176944400	49550	49550	49550	49550	0
398	20250110	122700	176944400	49550	49550	49550	49550	1
399	20250110	122600	176894850	49550	49550	49550	49550	0
400	20250110	122500	176894850	49550	49550	49550	49550	0
401	20250110	122400	176894850	49550	49550	49550	49550	5
402	20250110	122300	176647100	49550	49550	49550	49550	1
403	20250110	122200	176597550	49550	49550	49550	49550	2
404	20250110	122100	176498450	49550	49550	49550	49550	0
405	20250110	122000	176498450	49550	49550	49550	49550	0
406	20250110	121900	176498450	49550	49550	49550	49550	1
407	20250110	121800	176448900	49550	49550	49550	49550	0
408	20250110	121700	176448900	49550	49550	49550	49550	10
409	20250110	121600	175953400	49550	49550	49550	49550	1
410	20250110	121500	175903850	49550	49550	49550	49550	4
411	20250110	121400	175705650	49550	49550	49550	49550	0
412	20250110	121300	175705650	49550	49550	49550	49550	14
413	20250110	121200	175011950	49550	49550	49550	49550	0
414	20250110	121100	175011950	49550	49550	49550	49550	3
415	20250110	121000	174863300	49550	49550	49550	49550	1
416	20250110	120900	174813750	49550	49550	49550	49550	0
417	20250110	120800	174813750	49550	49550	49550	49550	0
418	20250110	120700	174813750	49550	49550	49550	49550	0
419	20250110	120600	174813750	49550	49550	49550	49550	0
420	20250110	120500	174813750	49550	49550	49550	49550	0
421	20250110	120400	174813750	49550	49550	49550	49550	0
422	20250110	120300	174813750	49550	49550	49550	49550	0
423	20250110	120200	174813750	49550	49550	49550	49550	1
424	20250110	120100	174764200	49550	49550	49550	49550	0
425	20250110	120000	174764200	49550	49550	49550	49550	0
426	20250110	115900	174764200	49550	49550	49550	49550	0
427	20250110	115800	174764200	49550	49550	49550	49550	0
428	20250110	115700	174764200	49550	49550	49550	49550	3
429	20250110	115600	174615550	49550	49550	49550	49550	30
430	20250110	115500	173129050	49550	49550	49550	49550	2
431	20250110	115400	173029950	49550	49550	49550	49550	1
432	20250110	115300	172980400	49550	49550	49550	49550	0
433	20250110	115200	172980400	49550	49550	49550	49550	0
434	20250110	115100	172980400	49550	49550	49550	49550	0
435	20250110	115000	172980400	49550	49550	49550	49550	0
436	20250110	114900	172980400	49550	49550	49550	49550	0
437	20250110	114800	172980400	49550	49550	49550	49550	0
438	20250110	114700	172980400	49550	49550	49550	49550	0
439	20250110	114600	172980400	49550	49550	49550	49550	0
440	20250110	114500	172980400	49550	49550	49550	49550	0
441	20250110	114400	172980400	49550	49550	49550	49550	0
442	20250110	114300	172980400	49550	49550	49550	49550	0
443	20250110	114200	172980400	49550	49550	49550	49550	0
444	20250110	114100	172980400	49550	49550	49550	49550	0
445	20250110	114000	172980400	49550	49550	49550	49550	0
446	20250110	113900	172980400	49550	49550	49550	49550	0
447	20250110	113800	172980400	49550	49550	49550	49550	0
448	20250110	113700	172980400	49550	49550	49550	49550	1
449	20250110	113600	172930850	49550	49550	49550	49550	5
450	20250110	113500	172683100	49550	49550	49550	49550	0
451	20250110	113400	172683100	49550	49550	49550	49550	0
452	20250110	113300	172683100	49550	49550	49550	49550	0
453	20250110	113200	172683100	49550	49550	49550	49550	10
454	20250110	113100	172187600	49550	49550	49550	49550	0
455	20250110	113000	172187600	49550	49550	49550	49550	1
456	20250110	112900	172138050	49550	49550	49550	49550	0
457	20250110	112800	172138050	49550	49550	49550	49550	15
458	20250110	112700	171394800	49550	49550	49550	49550	3
459	20250110	112600	171246150	49550	49550	49550	49550	0
460	20250110	112500	171246150	49550	49550	49550	49500	11
461	20250110	112400	170701500	49550	49550	49550	49550	0
462	20250110	112300	170701500	49550	49550	49550	49550	0
463	20250110	112200	170701500	49550	49550	49550	49550	1
464	20250110	112100	170651950	49550	49550	49550	49550	0
465	20250110	112000	170651950	49550	49550	49550	49550	0
466	20250110	111900	170651950	49550	49550	49550	49550	0
467	20250110	111800	170651950	49550	49550	49550	49550	0
468	20250110	111700	170651950	49550	49550	49550	49550	0
469	20250110	111600	170651950	49550	49550	49550	49550	0
470	20250110	111500	170651950	49550	49550	49550	49550	2
471	20250110	111400	170552850	49550	49550	49550	49550	0
472	20250110	111300	170552850	49550	49550	49550	49550	0
473	20250110	111200	170552850	49550	49550	49550	49550	1
474	20250110	111100	170503300	49550	49550	49550	49550	29
475	20250110	111000	169066350	49550	49550	49550	49550	10
476	20250110	110900	168570850	49550	49550	49550	49550	0
477	20250110	110800	168570850	49550	49550	49550	49550	0
478	20250110	110700	168570850	49550	49550	49550	49550	2
479	20250110	110600	168471750	49500	49500	49500	49500	0
480	20250110	110500	168471750	49500	49500	49500	49500	0
481	20250110	110400	168471750	49500	49550	49550	49500	614
482	20250110	110300	138064800	49600	49600	49600	49600	0
483	20250110	110200	138064800	49600	49600	49600	49600	0
484	20250110	110100	138064800	49600	49600	49600	49600	0
485	20250110	110000	138064800	49600	49600	49600	49600	0
486	20250110	105900	138064800	49600	49600	49600	49600	0
487	20250110	105800	138064800	49600	49600	49600	49600	0
488	20250110	105700	138064800	49600	49600	49600	49600	9
489	20250110	105600	137618400	49550	49550	49550	49550	3
490	20250110	105500	137469750	49550	49550	49550	49550	0
491	20250110	105400	137469750	49550	49550	49550	49550	0
492	20250110	105300	137469750	49550	49550	49550	49550	0
493	20250110	105200	137469750	49550	49550	49550	49550	0
494	20250110	105100	137469750	49550	49550	49550	49550	1
495	20250110	105000	137420200	49550	49550	49550	49550	1
496	20250110	104900	137370650	49550	49550	49550	49550	3
497	20250110	104800	137222000	49550	49550	49550	49550	5
498	20250110	104700	136974250	49550	49550	49550	49550	0
499	20250110	104600	136974250	49550	49550	49550	49550	1
500	20250110	104500	136924700	49550	49550	49550	49550	0
501	20250110	104400	136924700	49550	49550	49550	49550	111
502	20250110	104300	131424650	49550	49500	49550	49500	20
503	20250110	104200	130434150	49500	49500	49500	49500	0
504	20250110	104100	130434150	49500	49500	49500	49500	0
505	20250110	104000	130434150	49500	49500	49500	49500	15
506	20250110	103900	129691650	49500	49500	49500	49500	99
507	20250110	103800	124791150	49500	49500	49500	49500	4
508	20250110	103700	124593150	49550	49550	49550	49550	0
509	20250110	103600	124593150	49550	49550	49550	49550	0
510	20250110	103500	124593150	49550	49550	49550	49550	0
511	20250110	103400	124593150	49550	49550	49550	49550	0
512	20250110	103300	124593150	49550	49550	49550	49500	308
513	20250110	103200	109332250	49550	49550	49550	49550	50
514	20250110	103100	106854750	49600	49600	49600	49600	0
515	20250110	103000	106854750	49600	49600	49600	49600	0
516	20250110	102900	106854750	49600	49600	49600	49600	1
517	20250110	102800	106805150	49600	49600	49600	49600	0
518	20250110	102700	106805150	49600	49600	49600	49600	0
519	20250110	102600	106805150	49600	49600	49600	49600	0
520	20250110	102500	106805150	49600	49600	49600	49600	1
521	20250110	102400	106755550	49600	49600	49600	49600	0
522	20250110	102300	106755550	49600	49600	49600	49600	1
523	20250110	102200	106705950	49600	49600	49600	49600	1
524	20250110	102100	106656350	49600	49600	49600	49550	21
525	20250110	102000	105615250	49550	49550	49550	49550	150
526	20250110	101900	98182750	49600	49600	49600	49600	0
527	20250110	101800	98182750	49600	49600	49600	49600	0
528	20250110	101700	98182750	49600	49600	49600	49600	0
529	20250110	101600	98182750	49600	49600	49600	49600	2
530	20250110	101500	98083550	49600	49600	49600	49600	0
531	20250110	101400	98083550	49600	49600	49600	49600	18
532	20250110	101300	97190750	49600	49600	49600	49600	0
533	20250110	101200	97190750	49600	49600	49600	49600	3
534	20250110	101100	97041950	49600	49600	49600	49600	0
535	20250110	101000	97041950	49600	49600	49600	49600	0
536	20250110	100900	97041950	49600	49600	49600	49600	0
537	20250110	100800	97041950	49600	49550	49600	49550	289
538	20250110	100700	82721850	49600	49600	49600	49600	0
539	20250110	100600	82721850	49600	49600	49600	49600	0
540	20250110	100500	82721850	49600	49600	49600	49600	1
541	20250110	100400	82672250	49600	49600	49600	49600	0
542	20250110	100300	82672250	49600	49600	49600	49600	0
543	20250110	100200	82672250	49600	49600	49600	49600	10
544	20250110	100100	82176250	49600	49600	49600	49600	0
545	20250110	100000	82176250	49600	49600	49600	49600	0
546	20250110	095900	82176250	49600	49600	49600	49600	1
547	20250110	095800	82126650	49600	49600	49600	49600	0
548	20250110	095700	82126650	49600	49600	49600	49600	1
549	20250110	095600	82077050	49600	49600	49600	49600	0
550	20250110	095500	82077050	49600	49600	49600	49600	0
551	20250110	095400	82077050	49600	49600	49600	49600	30
552	20250110	095300	80589050	49600	49600	49600	49600	7
553	20250110	095200	80241850	49600	49600	49600	49600	0
554	20250110	095100	80241850	49600	49600	49600	49600	0
555	20250110	095000	80241850	49600	49600	49600	49600	0
556	20250110	094900	80241850	49600	49600	49600	49600	2
557	20250110	094800	80142650	49600	49600	49600	49600	2
558	20250110	094700	80043450	49600	49600	49600	49600	2
559	20250110	094600	79944250	49600	49600	49600	49600	2
560	20250110	094500	79845050	49600	49600	49600	49600	1
561	20250110	094400	79795450	49600	49600	49600	49600	0
562	20250110	094300	79795450	49600	49600	49600	49600	1
563	20250110	094200	79745850	49600	49600	49600	49600	1
564	20250110	094100	79696250	49600	49600	49600	49600	0
565	20250110	094000	79696250	49600	49600	49600	49600	44
566	20250110	093900	77513850	49600	49600	49600	49600	0
567	20250110	093800	77513850	49600	49650	49650	49600	388
568	20250110	093700	58268950	49650	49650	49650	49650	25
569	20250110	093600	57027700	49650	49650	49650	49650	1
570	20250110	093500	56978050	49650	49650	49650	49650	3
571	20250110	093400	56829100	49650	49650	49650	49650	0
572	20250110	093300	56829100	49650	49650	49650	49650	0
573	20250110	093200	56829100	49650	49650	49650	49650	59
574	20250110	093100	53899750	49650	49650	49650	49650	58
575	20250110	093000	51020050	49650	49650	49650	49650	32
576	20250110	092900	49431250	49650	49650	49650	49650	1
577	20250110	092800	49381600	49600	49600	49600	49600	0
578	20250110	092700	49381600	49600	49600	49600	49600	0
579	20250110	092600	49381600	49600	49600	49600	49600	0
580	20250110	092500	49381600	49600	49600	49600	49600	109
581	20250110	092400	43975200	49650	49650	49650	49650	139
582	20250110	092300	37073850	49650	49650	49650	49650	0
583	20250110	092200	37073850	49650	49650	49650	49650	0
584	20250110	092100	37073850	49650	49650	49650	49650	61
585	20250110	092000	34045200	49700	49700	49700	49700	20
586	20250110	091900	33051200	49700	49700	49700	49700	0
587	20250110	091800	33051200	49700	49700	49700	49700	3
588	20250110	091700	32902100	49700	49700	49700	49700	0
589	20250110	091600	32902100	49700	49700	49700	49650	202
590	20250110	091500	22862750	49700	49700	49700	49700	200
591	20250110	091400	12922750	49700	49700	49700	49700	101
592	20250110	091300	7903050	49700	49700	49700	49700	12
593	20250110	091200	7306650	49700	49700	49700	49700	0
594	20250110	091100	7306650	49700	49700	49700	49700	0
595	20250110	091000	7306650	49700	49700	49700	49700	35
596	20250110	090900	5567150	49700	49700	49700	49700	0
597	20250110	090800	5567150	49700	49700	49700	49700	0
598	20250110	090700	5567150	49700	49700	49700	49700	0
599	20250110	090600	5567150	49700	49700	49700	49700	3
600	20250110	090500	5418050	49700	49700	49700	49700	3
601	20250110	090400	5268950	49700	49750	49750	49700	103
602	20250110	090300	149750	49900	49900	49900	49900	0
603	20250110	090200	149750	49900	49900	49900	49900	1
604	20250110	090100	99850	49900	49900	49900	49900	1
605	20250110	090000	49950	49950	49950	49950	49950	1