KissMeData/017390/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190300	137910050	49900	49900	49900	49900	19
3	20250106	190200	137910050	49900	49900	49900	49900	0
4	20250106	190100	137910050	49900	49900	49900	49900	0
5	20250106	190000	137910050	49900	49900	49900	49900	0
6	20250106	185900	137910050	49900	49900	49900	49900	0
7	20250106	185800	137910050	49900	49900	49900	49900	0
8	20250106	185700	137910050	49900	49900	49900	49900	0
9	20250106	185600	137910050	49900	49900	49900	49900	0
10	20250106	185500	137910050	49900	49900	49900	49900	0
11	20250106	185400	137910050	49900	49900	49900	49900	0
12	20250106	185300	137910050	49900	49900	49900	49900	0
13	20250106	185200	137910050	49900	49900	49900	49900	0
14	20250106	185100	137910050	49900	49900	49900	49900	0
15	20250106	185000	137910050	49900	49900	49900	49900	0
16	20250106	184900	137910050	49900	49900	49900	49900	0
17	20250106	184800	137910050	49900	49900	49900	49900	0
18	20250106	184700	137910050	49900	49900	49900	49900	0
19	20250106	184600	137910050	49900	49900	49900	49900	0
20	20250106	184500	137910050	49900	49900	49900	49900	0
21	20250106	184400	137910050	49900	49900	49900	49900	0
22	20250106	184300	137910050	49900	49900	49900	49900	0
23	20250106	184200	137910050	49900	49900	49900	49900	0
24	20250106	184100	137910050	49900	49900	49900	49900	0
25	20250106	184000	137910050	49900	49900	49900	49900	0
26	20250106	183900	137910050	49900	49900	49900	49900	0
27	20250106	183800	137910050	49900	49900	49900	49900	0
28	20250106	183700	137910050	49900	49900	49900	49900	0
29	20250106	183600	137910050	49900	49900	49900	49900	0
30	20250106	183500	137910050	49900	49900	49900	49900	0
31	20250106	183400	137910050	49900	49900	49900	49900	0
32	20250106	183300	137910050	49900	49900	49900	49900	19
33	20250106	183200	137910050	49900	49900	49900	49900	0
34	20250106	183100	137910050	49900	49900	49900	49900	0
35	20250106	183000	137910050	49900	49900	49900	49900	0
36	20250106	182900	137910050	49900	49900	49900	49900	0
37	20250106	182800	137910050	49900	49900	49900	49900	0
38	20250106	182700	137910050	49900	49900	49900	49900	0
39	20250106	182600	137910050	49900	49900	49900	49900	0
40	20250106	182500	137910050	49900	49900	49900	49900	0
41	20250106	182400	137910050	49900	49900	49900	49900	0
42	20250106	182300	137910050	49900	49900	49900	49900	0
43	20250106	182200	137910050	49900	49900	49900	49900	0
44	20250106	182100	137910050	49900	49900	49900	49900	0
45	20250106	182000	137910050	49900	49900	49900	49900	0
46	20250106	181900	137910050	49900	49900	49900	49900	0
47	20250106	181800	137910050	49900	49900	49900	49900	0
48	20250106	181700	137910050	49900	49900	49900	49900	0
49	20250106	181600	137910050	49900	49900	49900	49900	0
50	20250106	181500	137910050	49900	49900	49900	49900	0
51	20250106	181400	137910050	49900	49900	49900	49900	0
52	20250106	181300	137910050	49900	49900	49900	49900	0
53	20250106	181200	137910050	49900	49900	49900	49900	0
54	20250106	181100	137910050	49900	49900	49900	49900	0
55	20250106	181000	137910050	49900	49900	49900	49900	0
56	20250106	180900	137910050	49900	49900	49900	49900	0
57	20250106	180800	137910050	49900	49900	49900	49900	0
58	20250106	180700	137910050	49900	49900	49900	49900	0
59	20250106	180600	137910050	49900	49900	49900	49900	0
60	20250106	180500	137910050	49900	49900	49900	49900	0
61	20250106	180400	137910050	49900	49900	49900	49900	0
62	20250106	180300	137910050	49900	49900	49900	49900	19
63	20250106	180200	137910050	49900	49900	49900	49900	0
64	20250106	180100	137910050	49900	49900	49900	49900	0
65	20250106	180000	137910050	49900	49900	49900	49900	0
66	20250106	175900	137910050	49900	49900	49900	49900	0
67	20250106	175800	137910050	49900	49900	49900	49900	0
68	20250106	175700	137910050	49900	49900	49900	49900	0
69	20250106	175600	137910050	49900	49900	49900	49900	0
70	20250106	175500	137910050	49900	49900	49900	49900	0
71	20250106	175400	137910050	49900	49900	49900	49900	0
72	20250106	175300	137910050	49900	49900	49900	49900	0
73	20250106	175200	137910050	49900	49900	49900	49900	0
74	20250106	175100	137910050	49900	49900	49900	49900	0
75	20250106	175000	137910050	49900	49900	49900	49900	0
76	20250106	174900	137910050	49900	49900	49900	49900	0
77	20250106	174800	137910050	49900	49900	49900	49900	0
78	20250106	174700	137910050	49900	49900	49900	49900	0
79	20250106	174600	137910050	49900	49900	49900	49900	0
80	20250106	174500	137910050	49900	49900	49900	49900	0
81	20250106	174400	137910050	49900	49900	49900	49900	0
82	20250106	174300	137910050	49900	49900	49900	49900	0
83	20250106	174200	137910050	49900	49900	49900	49900	0
84	20250106	174100	137910050	49900	49900	49900	49900	0
85	20250106	174000	137910050	49900	49900	49900	49900	0
86	20250106	173900	137910050	49900	49900	49900	49900	0
87	20250106	173800	137910050	49900	49900	49900	49900	0
88	20250106	173700	137910050	49900	49900	49900	49900	0
89	20250106	173600	137910050	49900	49900	49900	49900	0
90	20250106	173500	137910050	49900	49900	49900	49900	0
91	20250106	173400	137910050	49900	49900	49900	49900	0
92	20250106	173300	137910050	49900	49900	49900	49900	19
93	20250106	173200	137910050	49900	49900	49900	49900	0
94	20250106	173100	137910050	49900	49900	49900	49900	0
95	20250106	173000	137910050	49900	49900	49900	49900	0
96	20250106	172900	137910050	49900	49900	49900	49900	0
97	20250106	172800	137910050	49900	49900	49900	49900	0
98	20250106	172700	137910050	49900	49900	49900	49900	0
99	20250106	172600	137910050	49900	49900	49900	49900	0
100	20250106	172500	137910050	49900	49900	49900	49900	0
101	20250106	172400	137910050	49900	49900	49900	49900	0
102	20250106	172300	137910050	49900	49900	49900	49900	0
103	20250106	172200	137910050	49900	49900	49900	49900	0
104	20250106	172100	137910050	49900	49900	49900	49900	0
105	20250106	172000	137910050	49900	49900	49900	49900	0
106	20250106	171900	137910050	49900	49900	49900	49900	0
107	20250106	171800	137910050	49900	49900	49900	49900	0
108	20250106	171700	137910050	49900	49900	49900	49900	0
109	20250106	171600	137910050	49900	49900	49900	49900	0
110	20250106	171500	137910050	49900	49900	49900	49900	0
111	20250106	171400	137910050	49900	49900	49900	49900	0
112	20250106	171300	137910050	49900	49900	49900	49900	0
113	20250106	171200	137910050	49900	49900	49900	49900	0
114	20250106	171100	137910050	49900	49900	49900	49900	0
115	20250106	171000	137910050	49900	49900	49900	49900	0
116	20250106	170900	137910050	49900	49900	49900	49900	0
117	20250106	170800	137910050	49900	49900	49900	49900	0
118	20250106	170700	137910050	49900	49900	49900	49900	0
119	20250106	170600	137910050	49900	49900	49900	49900	0
120	20250106	170500	137910050	49900	49900	49900	49900	0
121	20250106	170400	137910050	49900	49900	49900	49900	0
122	20250106	170300	137910050	49900	49900	49900	49900	19
123	20250106	170200	137910050	49900	49900	49900	49900	0
124	20250106	170100	137910050	49900	49900	49900	49900	0
125	20250106	170000	137910050	49900	49900	49900	49900	0
126	20250106	165900	137910050	49900	49900	49900	49900	0
127	20250106	165800	137910050	49900	49900	49900	49900	0
128	20250106	165700	137910050	49900	49900	49900	49900	0
129	20250106	165600	137910050	49900	49900	49900	49900	0
130	20250106	165500	137910050	49900	49900	49900	49900	0
131	20250106	165400	137910050	49900	49900	49900	49900	0
132	20250106	165300	137910050	49900	49900	49900	49900	0
133	20250106	165200	137910050	49900	49900	49900	49900	0
134	20250106	165100	137910050	49900	49900	49900	49900	0
135	20250106	165000	137910050	49900	49900	49900	49900	0
136	20250106	164900	137910050	49900	49900	49900	49900	0
137	20250106	164800	137910050	49900	49900	49900	49900	0
138	20250106	164700	137910050	49900	49900	49900	49900	0
139	20250106	164600	137910050	49900	49900	49900	49900	0
140	20250106	164500	137910050	49900	49900	49900	49900	0
141	20250106	164400	137910050	49900	49900	49900	49900	0
142	20250106	164300	137910050	49900	49900	49900	49900	0
143	20250106	164200	137910050	49900	49900	49900	49900	0
144	20250106	164100	137910050	49900	49900	49900	49900	0
145	20250106	164000	137910050	49900	49900	49900	49900	0
146	20250106	163900	137910050	49900	49900	49900	49900	0
147	20250106	163800	137910050	49900	49900	49900	49900	0
148	20250106	163700	137910050	49900	49900	49900	49900	0
149	20250106	163600	137910050	49900	49900	49900	49900	0
150	20250106	163500	137910050	49900	49900	49900	49900	0
151	20250106	163400	137910050	49900	49900	49900	49900	0
152	20250106	163300	137910050	49900	49900	49900	49900	19
153	20250106	163200	137910050	49900	49900	49900	49900	0
154	20250106	163100	137910050	49900	49900	49900	49900	0
155	20250106	163000	137910050	49900	49900	49900	49900	0
156	20250106	162900	137910050	49900	49900	49900	49900	0
157	20250106	162800	137910050	49900	49900	49900	49900	0
158	20250106	162700	137910050	49900	49900	49900	49900	0
159	20250106	162600	137910050	49900	49900	49900	49900	0
160	20250106	162500	137910050	49900	49900	49900	49900	0
161	20250106	162400	137910050	49900	49900	49900	49900	0
162	20250106	162300	137910050	49900	49900	49900	49900	0
163	20250106	162200	137910050	49900	49900	49900	49900	0
164	20250106	162100	137910050	49900	49900	49900	49900	0
165	20250106	162000	137910050	49900	49900	49900	49900	0
166	20250106	161900	137910050	49900	49900	49900	49900	0
167	20250106	161800	137910050	49900	49900	49900	49900	0
168	20250106	161700	137910050	49900	49900	49900	49900	0
169	20250106	161600	137910050	49900	49900	49900	49900	0
170	20250106	161500	137910050	49900	49900	49900	49900	0
171	20250106	161400	137910050	49900	49900	49900	49900	0
172	20250106	161300	137910050	49900	49900	49900	49900	0
173	20250106	161200	137910050	49900	49900	49900	49900	0
174	20250106	161100	137910050	49900	49900	49900	49900	0
175	20250106	161000	137910050	49900	49900	49900	49900	0
176	20250106	160900	137910050	49900	49900	49900	49900	0
177	20250106	160800	137910050	49900	49900	49900	49900	0
178	20250106	160700	137910050	49900	49900	49900	49900	0
179	20250106	160600	137910050	49900	49900	49900	49900	0
180	20250106	160500	137910050	49900	49900	49900	49900	0
181	20250106	160400	137910050	49900	49900	49900	49900	0
182	20250106	160300	137910050	49900	49900	49900	49900	19
183	20250106	160200	137910050	49900	49900	49900	49900	0
184	20250106	160100	137910050	49900	49900	49900	49900	0
185	20250106	160000	137910050	49900	49900	49900	49900	0
186	20250106	155900	137910050	49900	49900	49900	49900	0
187	20250106	155800	137910050	49900	49900	49900	49900	0
188	20250106	155700	137910050	49900	49900	49900	49900	0
189	20250106	155600	137910050	49900	49900	49900	49900	0
190	20250106	155500	137910050	49900	49900	49900	49900	0
191	20250106	155400	137910050	49900	49900	49900	49900	0
192	20250106	155300	137910050	49900	49900	49900	49900	0
193	20250106	155200	137910050	49900	49900	49900	49900	0
194	20250106	155100	137910050	49900	49900	49900	49900	0
195	20250106	155000	137910050	49900	49900	49900	49900	0
196	20250106	154900	137910050	49900	49900	49900	49900	0
197	20250106	154800	137910050	49900	49900	49900	49900	0
198	20250106	154700	137910050	49900	49900	49900	49900	0
199	20250106	154600	137910050	49900	49900	49900	49900	0
200	20250106	154500	137910050	49900	49900	49900	49900	0
201	20250106	154400	137910050	49900	49900	49900	49900	0
202	20250106	154300	137910050	49900	49900	49900	49900	0
203	20250106	154200	137910050	49900	49900	49900	49900	0
204	20250106	154100	137910050	49900	49900	49900	49900	0
205	20250106	154000	137910050	49900	49900	49900	49900	0
206	20250106	153900	137910050	49900	49900	49900	49900	0
207	20250106	153800	137910050	49900	49900	49900	49900	0
208	20250106	153700	137910050	49900	49900	49900	49900	0
209	20250106	153600	137910050	49900	49900	49900	49900	0
210	20250106	153500	137910050	49900	49900	49900	49900	0
211	20250106	153400	137910050	49900	49900	49900	49900	0
212	20250106	153300	137910050	49900	49900	49900	49900	19
213	20250106	153200	137910050	49900	49900	49900	49900	0
214	20250106	153100	137910050	49900	49900	49900	49900	0
215	20250106	153000	137910050	49900	49900	49900	49900	19
216	20250106	152900	136961950	49850	49850	49850	49850	0
217	20250106	152800	136961950	49850	49850	49850	49850	0
218	20250106	152700	136961950	49850	49850	49850	49850	0
219	20250106	152600	136961950	49850	49850	49850	49850	0
220	20250106	152500	136961950	49850	49850	49850	49850	0
221	20250106	152400	136961950	49850	49850	49850	49850	0
222	20250106	152300	136961950	49850	49850	49850	49850	0
223	20250106	152200	136961950	49850	49850	49850	49850	0
224	20250106	152100	136961950	49850	49850	49850	49850	0
225	20250106	152000	136961950	49850	49850	49850	49850	0
226	20250106	151900	136961950	49850	49850	49850	49850	0
227	20250106	151800	136961950	49850	49850	49850	49850	0
228	20250106	151700	136961950	49850	49850	49850	49850	0
229	20250106	151600	136961950	49850	49850	49850	49850	0
230	20250106	151500	136961950	49850	49850	49850	49850	0
231	20250106	151400	136961950	49850	49850	49850	49850	0
232	20250106	151300	136961950	49850	49850	49850	49850	150
233	20250106	151200	129484450	49850	49850	49850	49850	0
234	20250106	151100	129484450	49850	49850	49850	49850	0
235	20250106	151000	129484450	49850	49850	49850	49850	3
236	20250106	150900	129334900	49850	49850	49850	49850	0
237	20250106	150800	129334900	49850	49850	49850	49850	0
238	20250106	150700	129334900	49850	49850	49850	49850	7
239	20250106	150600	128985950	49850	49850	49850	49850	0
240	20250106	150500	128985950	49850	49850	49850	49850	0
241	20250106	150400	128985950	49850	49850	49850	49850	8
242	20250106	150300	128587150	49850	49850	49850	49850	0
243	20250106	150200	128587150	49850	49850	49850	49850	1
244	20250106	150100	128537300	49850	49850	49850	49850	0
245	20250106	150000	128537300	49850	49900	49900	49850	2
246	20250106	145900	128437550	49900	49900	49900	49900	0
247	20250106	145800	128437550	49900	49900	49900	49900	0
248	20250106	145700	128437550	49900	49900	49900	49900	0
249	20250106	145600	128437550	49900	49900	49900	49900	1
250	20250106	145500	128387650	49850	49850	49850	49850	0
251	20250106	145400	128387650	49850	49850	49850	49850	1
252	20250106	145300	128337800	49900	49900	49900	49900	0
253	20250106	145200	128337800	49900	49900	49900	49900	0
254	20250106	145100	128337800	49900	49850	49900	49850	18
255	20250106	145000	127440350	49850	49850	49850	49850	0
256	20250106	144900	127440350	49850	49850	49850	49850	0
257	20250106	144800	127440350	49850	49850	49850	49850	0
258	20250106	144700	127440350	49850	49850	49850	49850	0
259	20250106	144600	127440350	49850	49850	49850	49850	0
260	20250106	144500	127440350	49850	49850	49850	49850	10
261	20250106	144400	126941850	49800	49800	49800	49800	0
262	20250106	144300	126941850	49800	49800	49800	49800	0
263	20250106	144200	126941850	49800	49850	49850	49800	10
264	20250106	144100	126443800	49850	49850	49850	49850	9
265	20250106	144000	125995150	49800	49800	49800	49800	0
266	20250106	143900	125995150	49800	49850	49850	49800	361
267	20250106	143800	108000200	49850	49850	49850	49850	0
268	20250106	143700	108000200	49850	49850	49850	49850	150
269	20250106	143600	100522700	49850	49850	49850	49850	1
270	20250106	143500	100472850	49900	49900	49900	49900	0
271	20250106	143400	100472850	49900	49900	49900	49900	0
272	20250106	143300	100472850	49900	49900	49900	49900	0
273	20250106	143200	100472850	49900	49900	49900	49900	3
274	20250106	143100	100323150	49850	49850	49850	49850	0
275	20250106	143000	100323150	49850	49850	49850	49850	5
276	20250106	142900	100073900	49850	49850	49850	49850	0
277	20250106	142800	100073900	49850	49850	49850	49850	30
278	20250106	142700	98578400	49850	49850	49850	49850	0
279	20250106	142600	98578400	49850	49850	49850	49850	2
280	20250106	142500	98478700	49850	49850	49850	49850	0
281	20250106	142400	98478700	49850	49850	49850	49850	0
282	20250106	142300	98478700	49850	49850	49850	49850	15
283	20250106	142200	97730950	49900	49900	49900	49900	0
284	20250106	142100	97730950	49900	49900	49900	49900	0
285	20250106	142000	97730950	49900	49900	49900	49900	0
286	20250106	141900	97730950	49900	49900	49900	49900	0
287	20250106	141800	97730950	49900	49900	49900	49900	0
288	20250106	141700	97730950	49900	49900	49900	49900	0
289	20250106	141600	97730950	49900	49900	49900	49900	40
290	20250106	141500	95734950	49900	49900	49900	49900	10
291	20250106	141400	95235950	49900	49900	49900	49900	1
292	20250106	141300	95186050	49900	49900	49900	49900	0
293	20250106	141200	95186050	49900	49900	49900	49900	0
294	20250106	141100	95186050	49900	49900	49900	49900	0
295	20250106	141000	95186050	49900	49900	49900	49900	0
296	20250106	140900	95186050	49900	49900	49900	49900	30
297	20250106	140800	93689050	49900	49900	49900	49900	20
298	20250106	140700	92691050	49900	49900	49900	49900	0
299	20250106	140600	92691050	49900	49900	49900	49900	20
300	20250106	140500	91693050	49900	49900	49900	49900	1
301	20250106	140400	91643150	49900	49900	49900	49900	0
302	20250106	140300	91643150	49900	49900	49900	49900	0
303	20250106	140200	91643150	49900	49900	49900	49900	5
304	20250106	140100	91393650	49850	49850	49850	49850	0
305	20250106	140000	91393650	49850	49850	49850	49850	80
306	20250106	135900	87405650	49900	49900	49900	49900	0
307	20250106	135800	87405650	49900	49900	49900	49900	0
308	20250106	135700	87405650	49900	49900	49900	49900	0
309	20250106	135600	87405650	49900	49900	49900	49900	40
310	20250106	135500	85409650	49900	49900	49900	49900	0
311	20250106	135400	85409650	49900	49900	49900	49900	0
312	20250106	135300	85409650	49900	49900	49900	49900	0
313	20250106	135200	85409650	49900	49900	49900	49900	0
314	20250106	135100	85409650	49900	49900	49900	49900	6
315	20250106	135000	85110250	49900	49900	49900	49900	0
316	20250106	134900	85110250	49900	49900	49900	49900	0
317	20250106	134800	85110250	49900	49900	49900	49900	0
318	20250106	134700	85110250	49900	49900	49900	49900	0
319	20250106	134600	85110250	49900	49900	49900	49900	0
320	20250106	134500	85110250	49900	49900	49900	49900	0
321	20250106	134400	85110250	49900	49900	49900	49900	1
322	20250106	134300	85060350	49850	49850	49850	49850	40
323	20250106	134200	83066350	49850	49850	49850	49850	10
324	20250106	134100	82567850	49850	49850	49850	49850	4
325	20250106	134000	82368450	49900	49900	49900	49900	0
326	20250106	133900	82368450	49900	49900	49900	49900	0
327	20250106	133800	82368450	49900	49900	49900	49900	0
328	20250106	133700	82368450	49900	49900	49900	49900	0
329	20250106	133600	82368450	49900	49900	49900	49900	0
330	20250106	133500	82368450	49900	49900	49900	49900	0
331	20250106	133400	82368450	49900	49900	49900	49900	0
332	20250106	133300	82368450	49900	49900	49900	49900	1
333	20250106	133200	82318550	49900	49900	49900	49900	0
334	20250106	133100	82318550	49900	49900	49900	49900	0
335	20250106	133000	82318550	49900	49900	49900	49900	2
336	20250106	132900	82218750	49900	49900	49900	49900	0
337	20250106	132800	82218750	49900	49900	49900	49900	201
338	20250106	132700	72188850	49900	49900	49900	49900	0
339	20250106	132600	72188850	49900	49900	49900	49900	0
340	20250106	132500	72188850	49900	49900	49900	49900	0
341	20250106	132400	72188850	49900	49900	49900	49900	0
342	20250106	132300	72188850	49900	49900	49900	49900	0
343	20250106	132200	72188850	49900	49900	49900	49900	0
344	20250106	132100	72188850	49900	49900	49900	49900	0
345	20250106	132000	72188850	49900	49900	49900	49900	2
346	20250106	131900	72089050	49900	49900	49900	49900	0
347	20250106	131800	72089050	49900	49900	49900	49900	0
348	20250106	131700	72089050	49900	49900	49900	49900	0
349	20250106	131600	72089050	49900	49900	49900	49900	0
350	20250106	131500	72089050	49900	49900	49900	49900	0
351	20250106	131400	72089050	49900	49900	49900	49900	0
352	20250106	131300	72089050	49900	49900	49900	49900	0
353	20250106	131200	72089050	49900	49900	49900	49900	0
354	20250106	131100	72089050	49900	49900	49900	49900	0
355	20250106	131000	72089050	49900	49900	49900	49900	0
356	20250106	130900	72089050	49900	49900	49900	49900	0
357	20250106	130800	72089050	49900	49900	49900	49900	0
358	20250106	130700	72089050	49900	49900	49900	49900	0
359	20250106	130600	72089050	49900	49900	49900	49900	0
360	20250106	130500	72089050	49900	49900	49900	49900	0
361	20250106	130400	72089050	49900	49900	49900	49900	0
362	20250106	130300	72089050	49900	49900	49900	49900	0
363	20250106	130200	72089050	49900	49850	49900	49850	3
364	20250106	130100	71939450	49900	49850	49900	49850	11
365	20250106	130000	71391050	49850	49850	49850	49850	0
366	20250106	125900	71391050	49850	49850	49850	49850	0
367	20250106	125800	71391050	49850	49850	49850	49850	0
368	20250106	125700	71391050	49850	49850	49850	49850	0
369	20250106	125600	71391050	49850	49850	49850	49850	0
370	20250106	125500	71391050	49850	49850	49850	49850	0
371	20250106	125400	71391050	49850	49850	49850	49850	1
372	20250106	125300	71341200	49850	49850	49850	49850	0
373	20250106	125200	71341200	49850	49850	49850	49850	0
374	20250106	125100	71341200	49850	49850	49850	49850	0
375	20250106	125000	71341200	49850	49850	49850	49850	0
376	20250106	124900	71341200	49850	49850	49850	49850	20
377	20250106	124800	70344200	49850	49850	49850	49850	0
378	20250106	124700	70344200	49850	49850	49850	49850	0
379	20250106	124600	70344200	49850	49850	49850	49850	0
380	20250106	124500	70344200	49850	49850	49850	49850	0
381	20250106	124400	70344200	49850	49850	49850	49850	0
382	20250106	124300	70344200	49850	49850	49850	49850	0
383	20250106	124200	70344200	49850	49850	49850	49850	0
384	20250106	124100	70344200	49850	49850	49850	49850	0
385	20250106	124000	70344200	49850	49850	49850	49850	0
386	20250106	123900	70344200	49850	49850	49850	49850	0
387	20250106	123800	70344200	49850	49850	49850	49850	41
388	20250106	123700	68300350	49850	49850	49850	49850	0
389	20250106	123600	68300350	49850	49850	49850	49850	0
390	20250106	123500	68300350	49850	49850	49850	49850	0
391	20250106	123400	68300350	49850	49850	49850	49850	0
392	20250106	123300	68300350	49850	49850	49850	49850	7
393	20250106	123200	67951400	49850	49850	49850	49850	188
394	20250106	123100	58579600	49900	49900	49900	49900	0
395	20250106	123000	58579600	49900	49900	49900	49900	14
396	20250106	122900	57881000	49900	49900	49900	49900	0
397	20250106	122800	57881000	49900	49900	49900	49900	0
398	20250106	122700	57881000	49900	49900	49900	49900	2
399	20250106	122600	57781200	49900	49900	49900	49900	0
400	20250106	122500	57781200	49900	49900	49900	49900	0
401	20250106	122400	57781200	49900	49900	49900	49900	0
402	20250106	122300	57781200	49900	49900	49900	49900	0
403	20250106	122200	57781200	49900	49900	49900	49900	0
404	20250106	122100	57781200	49900	49900	49900	49900	0
405	20250106	122000	57781200	49900	49900	49900	49900	0
406	20250106	121900	57781200	49900	49900	49900	49900	0
407	20250106	121800	57781200	49900	49900	49900	49900	0
408	20250106	121700	57781200	49900	49900	49900	49900	0
409	20250106	121600	57781200	49900	49900	49900	49900	1
410	20250106	121500	57731300	49900	49900	49900	49900	1
411	20250106	121400	57681400	49900	49900	49900	49900	0
412	20250106	121300	57681400	49900	49900	49900	49900	0
413	20250106	121200	57681400	49900	49900	49900	49900	0
414	20250106	121100	57681400	49900	49900	49900	49900	0
415	20250106	121000	57681400	49900	49900	49900	49900	0
416	20250106	120900	57681400	49900	49900	49900	49900	0
417	20250106	120800	57681400	49900	49900	49900	49900	0
418	20250106	120700	57681400	49900	49900	49900	49900	0
419	20250106	120600	57681400	49900	49900	49900	49900	0
420	20250106	120500	57681400	49900	49900	49900	49900	0
421	20250106	120400	57681400	49900	49900	49900	49900	0
422	20250106	120300	57681400	49900	49900	49900	49900	5
423	20250106	120200	57431900	49900	49900	49900	49900	5
424	20250106	120100	57182400	49900	49900	49900	49900	0
425	20250106	120000	57182400	49900	49900	49900	49900	1
426	20250106	115900	57132500	49900	49900	49900	49900	15
427	20250106	115800	56384000	49900	49900	49900	49900	0
428	20250106	115700	56384000	49900	49900	49900	49900	1
429	20250106	115600	56334100	49850	49850	49850	49850	0
430	20250106	115500	56334100	49850	49900	49900	49850	36
431	20250106	115400	54538500	49900	49900	49900	49900	0
432	20250106	115300	54538500	49900	49900	49900	49900	0
433	20250106	115200	54538500	49900	49900	49900	49900	0
434	20250106	115100	54538500	49900	49900	49900	49900	1
435	20250106	115000	54488600	49850	49850	49850	49850	1
436	20250106	114900	54438750	49850	49850	49850	49850	36
437	20250106	114800	52644150	49900	49900	49900	49900	0
438	20250106	114700	52644150	49900	49900	49900	49900	0
439	20250106	114600	52644150	49900	49900	49900	49900	0
440	20250106	114500	52644150	49900	49900	49900	49900	0
441	20250106	114400	52644150	49900	49900	49900	49900	0
442	20250106	114300	52644150	49900	49900	49900	49900	1
443	20250106	114200	52594250	49900	49900	49900	49900	0
444	20250106	114100	52594250	49900	49900	49900	49900	0
445	20250106	114000	52594250	49900	49900	49900	49900	10
446	20250106	113900	52095250	49900	49900	49900	49900	0
447	20250106	113800	52095250	49900	49900	49900	49900	10
448	20250106	113700	51596250	49900	49900	49900	49900	0
449	20250106	113600	51596250	49900	49900	49900	49900	10
450	20250106	113500	51097250	49900	49900	49900	49900	0
451	20250106	113400	51097250	49900	49900	49900	49900	3
452	20250106	113300	50947550	49900	49900	49900	49900	0
453	20250106	113200	50947550	49900	49900	49900	49900	0
454	20250106	113100	50947550	49900	49900	49900	49900	0
455	20250106	113000	50947550	49900	49900	49900	49900	0
456	20250106	112900	50947550	49900	49900	49900	49900	0
457	20250106	112800	50947550	49900	49900	49900	49900	0
458	20250106	112700	50947550	49900	49900	49900	49900	0
459	20250106	112600	50947550	49900	49900	49900	49900	0
460	20250106	112500	50947550	49900	49900	49900	49900	1
461	20250106	112400	50897650	49900	49900	49900	49900	0
462	20250106	112300	50897650	49900	49900	49900	49900	0
463	20250106	112200	50897650	49900	49900	49900	49900	4
464	20250106	112100	50698050	49900	49900	49900	49900	0
465	20250106	112000	50698050	49900	49900	49900	49900	0
466	20250106	111900	50698050	49900	49900	49900	49900	1
467	20250106	111800	50648150	49850	49850	49850	49850	0
468	20250106	111700	50648150	49850	49850	49850	49850	0
469	20250106	111600	50648150	49850	49850	49850	49850	0
470	20250106	111500	50648150	49850	49850	49850	49850	0
471	20250106	111400	50648150	49850	49850	49850	49850	0
472	20250106	111300	50648150	49850	49850	49850	49850	10
473	20250106	111200	50149650	49900	49900	49900	49900	40
474	20250106	111100	48153650	49850	49850	49850	49850	0
475	20250106	111000	48153650	49850	49850	49850	49850	0
476	20250106	110900	48153650	49850	49850	49850	49850	0
477	20250106	110800	48153650	49850	49850	49850	49850	0
478	20250106	110700	48153650	49850	49850	49850	49850	15
479	20250106	110600	47405900	49900	49900	49900	49900	2
480	20250106	110500	47306100	49850	49850	49850	49850	0
481	20250106	110400	47306100	49850	49850	49850	49850	3
482	20250106	110300	47156550	49850	49850	49850	49850	0
483	20250106	110200	47156550	49850	49850	49850	49850	6
484	20250106	110100	46857450	49900	49900	49900	49900	0
485	20250106	110000	46857450	49900	49900	49900	49900	2
486	20250106	105900	46757650	49900	49900	49900	49900	1
487	20250106	105800	46707750	49900	49900	49900	49900	0
488	20250106	105700	46707750	49900	49900	49900	49900	1
489	20250106	105600	46657850	49900	49900	49900	49900	1
490	20250106	105500	46607950	49850	49850	49850	49850	0
491	20250106	105400	46607950	49850	49850	49850	49850	76
492	20250106	105300	42819350	49850	49850	49850	49850	0
493	20250106	105200	42819350	49850	49850	49850	49850	0
494	20250106	105100	42819350	49850	49900	49900	49850	36
495	20250106	105000	41024600	49900	49900	49900	49900	0
496	20250106	104900	41024600	49900	49900	49900	49900	275
497	20250106	104800	27302100	49900	49900	49900	49900	25
498	20250106	104700	26054600	49900	49900	49900	49900	0
499	20250106	104600	26054600	49900	49900	49900	49900	3
500	20250106	104500	25904900	49900	49900	49900	49900	0
501	20250106	104400	25904900	49900	49900	49900	49900	0
502	20250106	104300	25904900	49900	49900	49900	49900	0
503	20250106	104200	25904900	49900	49900	49900	49900	0
504	20250106	104100	25904900	49900	49900	49900	49900	0
505	20250106	104000	25904900	49900	49900	49900	49900	0
506	20250106	103900	25904900	49900	49900	49900	49900	0
507	20250106	103800	25904900	49900	49900	49900	49900	0
508	20250106	103700	25904900	49900	49900	49900	49900	0
509	20250106	103600	25904900	49900	49900	49900	49900	0
510	20250106	103500	25904900	49900	49900	49900	49900	0
511	20250106	103400	25904900	49900	49900	49900	49900	0
512	20250106	103300	25904900	49900	49900	49900	49900	2
513	20250106	103200	25805100	49900	49900	49900	49900	0
514	20250106	103100	25805100	49900	49900	49900	49900	0
515	20250106	103000	25805100	49900	49900	49900	49900	0
516	20250106	102900	25805100	49900	49900	49900	49900	22
517	20250106	102800	24707300	49900	49900	49900	49900	0
518	20250106	102700	24707300	49900	49900	49900	49900	80
519	20250106	102600	20715300	49900	49900	49900	49900	2
520	20250106	102500	20615500	49900	49900	49900	49900	0
521	20250106	102400	20615500	49900	49900	49900	49900	0
522	20250106	102300	20615500	49900	49900	49900	49900	0
523	20250106	102200	20615500	49900	49900	49900	49900	20
524	20250106	102100	19617500	49900	49900	49900	49900	0
525	20250106	102000	19617500	49900	49900	49900	49900	0
526	20250106	101900	19617500	49900	49900	49900	49900	2
527	20250106	101800	19517700	49900	49900	49900	49900	10
528	20250106	101700	19018700	49900	49900	49900	49900	2
529	20250106	101600	18918900	49850	49850	49850	49850	0
530	20250106	101500	18918900	49850	49850	49850	49850	0
531	20250106	101400	18918900	49850	49850	49850	49850	0
532	20250106	101300	18918900	49850	49850	49850	49850	1
533	20250106	101200	18869050	49900	49900	49900	49900	0
534	20250106	101100	18869050	49900	49900	49900	49900	0
535	20250106	101000	18869050	49900	49900	49900	49900	0
536	20250106	100900	18869050	49900	49900	49900	49900	4
537	20250106	100800	18669450	49900	49900	49900	49900	1
538	20250106	100700	18619550	49900	49900	49900	49900	0
539	20250106	100600	18619550	49900	49900	49900	49900	0
540	20250106	100500	18619550	49900	49900	49900	49900	0
541	20250106	100400	18619550	49900	49900	49900	49900	0
542	20250106	100300	18619550	49900	49900	49900	49900	0
543	20250106	100200	18619550	49900	49900	49900	49900	0
544	20250106	100100	18619550	49900	49900	49900	49900	0
545	20250106	100000	18619550	49900	49900	49900	49900	2
546	20250106	095900	18519750	49900	49900	49900	49900	0
547	20250106	095800	18519750	49900	49900	49900	49900	0
548	20250106	095700	18519750	49900	49900	49900	49900	0
549	20250106	095600	18519750	49900	49900	49900	49900	50
550	20250106	095500	16024750	49950	49900	49950	49900	2
551	20250106	095400	15924900	49900	49900	49900	49900	0
552	20250106	095300	15924900	49900	49900	49900	49900	0
553	20250106	095200	15924900	49900	49900	49900	49900	0
554	20250106	095100	15924900	49900	49900	49900	49900	57
555	20250106	095000	13080600	49900	49900	49900	49900	45
556	20250106	094900	10835100	49900	49900	49900	49900	0
557	20250106	094800	10835100	49900	49900	49900	49900	0
558	20250106	094700	10835100	49900	49900	49900	49900	0
559	20250106	094600	10835100	49900	49900	49900	49900	0
560	20250106	094500	10835100	49900	49900	49900	49900	0
561	20250106	094400	10835100	49900	49900	49900	49900	0
562	20250106	094300	10835100	49900	49900	49900	49900	0
563	20250106	094200	10835100	49900	49900	49900	49900	10
564	20250106	094100	10336100	49900	49900	49900	49900	0
565	20250106	094000	10336100	49900	49900	49900	49900	1
566	20250106	093900	10286200	49900	49850	49900	49850	5
567	20250106	093800	10036850	49900	49900	49900	49900	0
568	20250106	093700	10036850	49900	49900	49900	49900	14
569	20250106	093600	9338250	49900	49900	49900	49900	0
570	20250106	093500	9338250	49900	49900	49900	49900	6
571	20250106	093400	9038850	49950	49950	49950	49950	5
572	20250106	093300	8789100	49950	49950	49950	49950	0
573	20250106	093200	8789100	49950	49950	49950	49950	1
574	20250106	093100	8739150	49950	49950	49950	49950	0
575	20250106	093000	8739150	49950	49950	49950	49950	0
576	20250106	092900	8739150	49950	49950	49950	49950	0
577	20250106	092800	8739150	49950	49950	49950	49950	0
578	20250106	092700	8739150	49950	49950	49950	49950	0
579	20250106	092600	8739150	49950	49950	49950	49950	2
580	20250106	092500	8639250	49950	49950	49950	49950	96
581	20250106	092400	3844050	49950	49950	49950	49950	2
582	20250106	092300	3744150	49900	49900	49900	49900	25
583	20250106	092200	2496650	49900	49900	49900	49900	5
584	20250106	092100	2247150	49900	49900	49900	49900	0
585	20250106	092000	2247150	49900	49900	49900	49900	0
586	20250106	091900	2247150	49900	49900	49900	49900	0
587	20250106	091800	2247150	49900	49900	49900	49900	6
588	20250106	091700	1947750	50000	50000	50000	50000	0
589	20250106	091600	1947750	50000	50000	50000	50000	0
590	20250106	091500	1947750	50000	50000	50000	50000	0
591	20250106	091400	1947750	50000	50000	50000	50000	0
592	20250106	091300	1947750	50000	50000	50000	50000	0
593	20250106	091200	1947750	50000	50000	50000	50000	0
594	20250106	091100	1947750	50000	50000	50000	50000	0
595	20250106	091000	1947750	50000	50000	50000	50000	1
596	20250106	090900	1897750	50000	50000	50000	50000	0
597	20250106	090800	1897750	50000	50000	50000	50000	0
598	20250106	090700	1897750	50000	50000	50000	50000	0
599	20250106	090600	1897750	50000	50000	50000	50000	0
600	20250106	090500	1897750	50000	50000	50000	50000	0
601	20250106	090400	1897750	50000	50000	50000	50000	0
602	20250106	090300	1897750	50000	50000	50000	50000	0
603	20250106	090200	1897750	50000	50000	50000	50000	0
604	20250106	090100	1897750	50000	50000	50000	50000	1
605	20250106	090000	1847750	49850	50000	50000	49850	37