KissMeData/017390/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190300	151008950	49900	49900	49900	49900	56
3	20250107	190200	151008950	49900	49900	49900	49900	0
4	20250107	190100	151008950	49900	49900	49900	49900	0
5	20250107	190000	151008950	49900	49900	49900	49900	0
6	20250107	185900	151008950	49900	49900	49900	49900	0
7	20250107	185800	151008950	49900	49900	49900	49900	0
8	20250107	185700	151008950	49900	49900	49900	49900	0
9	20250107	185600	151008950	49900	49900	49900	49900	0
10	20250107	185500	151008950	49900	49900	49900	49900	0
11	20250107	185400	151008950	49900	49900	49900	49900	0
12	20250107	185300	151008950	49900	49900	49900	49900	0
13	20250107	185200	151008950	49900	49900	49900	49900	0
14	20250107	185100	151008950	49900	49900	49900	49900	0
15	20250107	185000	151008950	49900	49900	49900	49900	0
16	20250107	184900	151008950	49900	49900	49900	49900	0
17	20250107	184800	151008950	49900	49900	49900	49900	0
18	20250107	184700	151008950	49900	49900	49900	49900	0
19	20250107	184600	151008950	49900	49900	49900	49900	0
20	20250107	184500	151008950	49900	49900	49900	49900	0
21	20250107	184400	151008950	49900	49900	49900	49900	0
22	20250107	184300	151008950	49900	49900	49900	49900	0
23	20250107	184200	151008950	49900	49900	49900	49900	0
24	20250107	184100	151008950	49900	49900	49900	49900	0
25	20250107	184000	151008950	49900	49900	49900	49900	0
26	20250107	183900	151008950	49900	49900	49900	49900	0
27	20250107	183800	151008950	49900	49900	49900	49900	0
28	20250107	183700	151008950	49900	49900	49900	49900	0
29	20250107	183600	151008950	49900	49900	49900	49900	0
30	20250107	183500	151008950	49900	49900	49900	49900	0
31	20250107	183400	151008950	49900	49900	49900	49900	0
32	20250107	183300	151008950	49900	49900	49900	49900	56
33	20250107	183200	151008950	49900	49900	49900	49900	0
34	20250107	183100	151008950	49900	49900	49900	49900	0
35	20250107	183000	151008950	49900	49900	49900	49900	0
36	20250107	182900	151008950	49900	49900	49900	49900	0
37	20250107	182800	151008950	49900	49900	49900	49900	0
38	20250107	182700	151008950	49900	49900	49900	49900	0
39	20250107	182600	151008950	49900	49900	49900	49900	0
40	20250107	182500	151008950	49900	49900	49900	49900	0
41	20250107	182400	151008950	49900	49900	49900	49900	0
42	20250107	182300	151008950	49900	49900	49900	49900	0
43	20250107	182200	151008950	49900	49900	49900	49900	0
44	20250107	182100	151008950	49900	49900	49900	49900	0
45	20250107	182000	151008950	49900	49900	49900	49900	0
46	20250107	181900	151008950	49900	49900	49900	49900	0
47	20250107	181800	151008950	49900	49900	49900	49900	0
48	20250107	181700	151008950	49900	49900	49900	49900	0
49	20250107	181600	151008950	49900	49900	49900	49900	0
50	20250107	181500	151008950	49900	49900	49900	49900	0
51	20250107	181400	151008950	49900	49900	49900	49900	0
52	20250107	181300	151008950	49900	49900	49900	49900	0
53	20250107	181200	151008950	49900	49900	49900	49900	0
54	20250107	181100	151008950	49900	49900	49900	49900	0
55	20250107	181000	151008950	49900	49900	49900	49900	0
56	20250107	180900	151008950	49900	49900	49900	49900	0
57	20250107	180800	151008950	49900	49900	49900	49900	0
58	20250107	180700	151008950	49900	49900	49900	49900	0
59	20250107	180600	151008950	49900	49900	49900	49900	0
60	20250107	180500	151008950	49900	49900	49900	49900	0
61	20250107	180400	151008950	49900	49900	49900	49900	0
62	20250107	180300	151008950	49900	49900	49900	49900	56
63	20250107	180200	151008950	49900	49900	49900	49900	0
64	20250107	180100	151008950	49900	49900	49900	49900	0
65	20250107	180000	151008950	49900	49900	49900	49900	0
66	20250107	175900	151008950	49900	49900	49900	49900	0
67	20250107	175800	151008950	49900	49900	49900	49900	0
68	20250107	175700	151008950	49900	49900	49900	49900	0
69	20250107	175600	151008950	49900	49900	49900	49900	0
70	20250107	175500	151008950	49900	49900	49900	49900	0
71	20250107	175400	151008950	49900	49900	49900	49900	0
72	20250107	175300	151008950	49900	49900	49900	49900	0
73	20250107	175200	151008950	49900	49900	49900	49900	0
74	20250107	175100	151008950	49900	49900	49900	49900	0
75	20250107	175000	151008950	49900	49900	49900	49900	0
76	20250107	174900	151008950	49900	49900	49900	49900	0
77	20250107	174800	151008950	49900	49900	49900	49900	0
78	20250107	174700	151008950	49900	49900	49900	49900	0
79	20250107	174600	151008950	49900	49900	49900	49900	0
80	20250107	174500	151008950	49900	49900	49900	49900	0
81	20250107	174400	151008950	49900	49900	49900	49900	0
82	20250107	174300	151008950	49900	49900	49900	49900	0
83	20250107	174200	151008950	49900	49900	49900	49900	0
84	20250107	174100	151008950	49900	49900	49900	49900	0
85	20250107	174000	151008950	49900	49900	49900	49900	0
86	20250107	173900	151008950	49900	49900	49900	49900	0
87	20250107	173800	151008950	49900	49900	49900	49900	0
88	20250107	173700	151008950	49900	49900	49900	49900	0
89	20250107	173600	151008950	49900	49900	49900	49900	0
90	20250107	173500	151008950	49900	49900	49900	49900	0
91	20250107	173400	151008950	49900	49900	49900	49900	0
92	20250107	173300	151008950	49900	49900	49900	49900	56
93	20250107	173200	151008950	49900	49900	49900	49900	0
94	20250107	173100	151008950	49900	49900	49900	49900	0
95	20250107	173000	151008950	49900	49900	49900	49900	0
96	20250107	172900	151008950	49900	49900	49900	49900	0
97	20250107	172800	151008950	49900	49900	49900	49900	0
98	20250107	172700	151008950	49900	49900	49900	49900	0
99	20250107	172600	151008950	49900	49900	49900	49900	0
100	20250107	172500	151008950	49900	49900	49900	49900	0
101	20250107	172400	151008950	49900	49900	49900	49900	0
102	20250107	172300	151008950	49900	49900	49900	49900	0
103	20250107	172200	151008950	49900	49900	49900	49900	0
104	20250107	172100	151008950	49900	49900	49900	49900	0
105	20250107	172000	151008950	49900	49900	49900	49900	0
106	20250107	171900	151008950	49900	49900	49900	49900	0
107	20250107	171800	151008950	49900	49900	49900	49900	0
108	20250107	171700	151008950	49900	49900	49900	49900	0
109	20250107	171600	151008950	49900	49900	49900	49900	0
110	20250107	171500	151008950	49900	49900	49900	49900	0
111	20250107	171400	151008950	49900	49900	49900	49900	0
112	20250107	171300	151008950	49900	49900	49900	49900	0
113	20250107	171200	151008950	49900	49900	49900	49900	0
114	20250107	171100	151008950	49900	49900	49900	49900	0
115	20250107	171000	151008950	49900	49900	49900	49900	0
116	20250107	170900	151008950	49900	49900	49900	49900	0
117	20250107	170800	151008950	49900	49900	49900	49900	0
118	20250107	170700	151008950	49900	49900	49900	49900	0
119	20250107	170600	151008950	49900	49900	49900	49900	0
120	20250107	170500	151008950	49900	49900	49900	49900	0
121	20250107	170400	151008950	49900	49900	49900	49900	0
122	20250107	170300	151008950	49900	49900	49900	49900	56
123	20250107	170200	151008950	49900	49900	49900	49900	0
124	20250107	170100	151008950	49900	49900	49900	49900	0
125	20250107	170000	151008950	49900	49900	49900	49900	0
126	20250107	165900	151008950	49900	49900	49900	49900	0
127	20250107	165800	151008950	49900	49900	49900	49900	0
128	20250107	165700	151008950	49900	49900	49900	49900	0
129	20250107	165600	151008950	49900	49900	49900	49900	0
130	20250107	165500	151008950	49900	49900	49900	49900	0
131	20250107	165400	151008950	49900	49900	49900	49900	0
132	20250107	165300	151008950	49900	49900	49900	49900	0
133	20250107	165200	151008950	49900	49900	49900	49900	0
134	20250107	165100	151008950	49900	49900	49900	49900	0
135	20250107	165000	151008950	49900	49900	49900	49900	0
136	20250107	164900	151008950	49900	49900	49900	49900	0
137	20250107	164800	151008950	49900	49900	49900	49900	0
138	20250107	164700	151008950	49900	49900	49900	49900	0
139	20250107	164600	151008950	49900	49900	49900	49900	0
140	20250107	164500	151008950	49900	49900	49900	49900	0
141	20250107	164400	151008950	49900	49900	49900	49900	0
142	20250107	164300	151008950	49900	49900	49900	49900	0
143	20250107	164200	151008950	49900	49900	49900	49900	0
144	20250107	164100	151008950	49900	49900	49900	49900	0
145	20250107	164000	151008950	49900	49900	49900	49900	0
146	20250107	163900	151008950	49900	49900	49900	49900	0
147	20250107	163800	151008950	49900	49900	49900	49900	0
148	20250107	163700	151008950	49900	49900	49900	49900	0
149	20250107	163600	151008950	49900	49900	49900	49900	0
150	20250107	163500	151008950	49900	49900	49900	49900	0
151	20250107	163400	151008950	49900	49900	49900	49900	0
152	20250107	163300	151008950	49900	49900	49900	49900	56
153	20250107	163200	151008950	49900	49900	49900	49900	0
154	20250107	163100	151008950	49900	49900	49900	49900	0
155	20250107	163000	151008950	49900	49900	49900	49900	0
156	20250107	162900	151008950	49900	49900	49900	49900	0
157	20250107	162800	151008950	49900	49900	49900	49900	0
158	20250107	162700	151008950	49900	49900	49900	49900	0
159	20250107	162600	151008950	49900	49900	49900	49900	0
160	20250107	162500	151008950	49900	49900	49900	49900	0
161	20250107	162400	151008950	49900	49900	49900	49900	0
162	20250107	162300	151008950	49900	49900	49900	49900	0
163	20250107	162200	151008950	49900	49900	49900	49900	0
164	20250107	162100	151008950	49900	49900	49900	49900	0
165	20250107	162000	151008950	49900	49900	49900	49900	0
166	20250107	161900	151008950	49900	49900	49900	49900	0
167	20250107	161800	151008950	49900	49900	49900	49900	0
168	20250107	161700	151008950	49900	49900	49900	49900	0
169	20250107	161600	151008950	49900	49900	49900	49900	0
170	20250107	161500	151008950	49900	49900	49900	49900	0
171	20250107	161400	151008950	49900	49900	49900	49900	0
172	20250107	161300	151008950	49900	49900	49900	49900	0
173	20250107	161200	151008950	49900	49900	49900	49900	0
174	20250107	161100	151008950	49900	49900	49900	49900	0
175	20250107	161000	151008950	49900	49900	49900	49900	0
176	20250107	160900	151008950	49900	49900	49900	49900	0
177	20250107	160800	151008950	49900	49900	49900	49900	0
178	20250107	160700	151008950	49900	49900	49900	49900	0
179	20250107	160600	151008950	49900	49900	49900	49900	0
180	20250107	160500	151008950	49900	49900	49900	49900	0
181	20250107	160400	151008950	49900	49900	49900	49900	0
182	20250107	160300	151008950	49900	49900	49900	49900	56
183	20250107	160200	151008950	49900	49900	49900	49900	0
184	20250107	160100	151008950	49900	49900	49900	49900	0
185	20250107	160000	151008950	49900	49900	49900	49900	0
186	20250107	155900	151008950	49900	49900	49900	49900	0
187	20250107	155800	151008950	49900	49900	49900	49900	0
188	20250107	155700	151008950	49900	49900	49900	49900	0
189	20250107	155600	151008950	49900	49900	49900	49900	0
190	20250107	155500	151008950	49900	49900	49900	49900	0
191	20250107	155400	151008950	49900	49900	49900	49900	0
192	20250107	155300	151008950	49900	49900	49900	49900	0
193	20250107	155200	151008950	49900	49900	49900	49900	0
194	20250107	155100	151008950	49900	49900	49900	49900	0
195	20250107	155000	151008950	49900	49900	49900	49900	0
196	20250107	154900	151008950	49900	49900	49900	49900	0
197	20250107	154800	151008950	49900	49900	49900	49900	0
198	20250107	154700	151008950	49900	49900	49900	49900	0
199	20250107	154600	151008950	49900	49900	49900	49900	0
200	20250107	154500	151008950	49900	49900	49900	49900	0
201	20250107	154400	151008950	49900	49900	49900	49900	0
202	20250107	154300	151008950	49900	49900	49900	49900	0
203	20250107	154200	151008950	49900	49900	49900	49900	0
204	20250107	154100	151008950	49900	49900	49900	49900	0
205	20250107	154000	151008950	49900	49900	49900	49900	0
206	20250107	153900	151008950	49900	49900	49900	49900	0
207	20250107	153800	151008950	49900	49900	49900	49900	0
208	20250107	153700	151008950	49900	49900	49900	49900	0
209	20250107	153600	151008950	49900	49900	49900	49900	0
210	20250107	153500	151008950	49900	49900	49900	49900	0
211	20250107	153400	151008950	49900	49900	49900	49900	0
212	20250107	153300	151008950	49900	49900	49900	49900	56
213	20250107	153200	151008950	49900	49900	49900	49900	0
214	20250107	153100	151008950	49900	49900	49900	49900	0
215	20250107	153000	151008950	49900	49900	49900	49900	56
216	20250107	152900	148214550	49900	49900	49900	49900	0
217	20250107	152800	148214550	49900	49900	49900	49900	0
218	20250107	152700	148214550	49900	49900	49900	49900	0
219	20250107	152600	148214550	49900	49900	49900	49900	0
220	20250107	152500	148214550	49900	49900	49900	49900	0
221	20250107	152400	148214550	49900	49900	49900	49900	0
222	20250107	152300	148214550	49900	49900	49900	49900	0
223	20250107	152200	148214550	49900	49900	49900	49900	0
224	20250107	152100	148214550	49900	49900	49900	49900	0
225	20250107	152000	148214550	49900	49900	49900	49900	0
226	20250107	151900	148214550	49900	49800	49900	49800	3
227	20250107	151800	148065050	49900	49900	49900	49900	0
228	20250107	151700	148065050	49900	49900	49900	49900	0
229	20250107	151600	148065050	49900	49900	49900	49900	0
230	20250107	151500	148065050	49900	49900	49900	49900	1
231	20250107	151400	148015150	49800	49850	49850	49800	496
232	20250107	151300	123294500	49900	49900	49900	49900	0
233	20250107	151200	123294500	49900	49900	49900	49900	0
234	20250107	151100	123294500	49900	49900	49900	49900	0
235	20250107	151000	123294500	49900	49850	49900	49850	3
236	20250107	150900	123144900	49900	49900	49900	49900	101
237	20250107	150800	118105000	49900	49900	49900	49900	0
238	20250107	150700	118105000	49900	49900	49900	49900	0
239	20250107	150600	118105000	49900	49900	49900	49900	0
240	20250107	150500	118105000	49900	49900	49900	49900	6
241	20250107	150400	117805600	49900	49900	49900	49900	1
242	20250107	150300	117755700	49900	49900	49900	49900	0
243	20250107	150200	117755700	49900	49900	49900	49900	0
244	20250107	150100	117755700	49900	49900	49900	49900	0
245	20250107	150000	117755700	49900	49900	49900	49850	9
246	20250107	145900	117306750	49900	49900	49900	49900	0
247	20250107	145800	117306750	49900	49900	49900	49900	0
248	20250107	145700	117306750	49900	49900	49900	49900	0
249	20250107	145600	117306750	49900	49900	49900	49900	0
250	20250107	145500	117306750	49900	49900	49900	49900	0
251	20250107	145400	117306750	49900	49900	49900	49900	0
252	20250107	145300	117306750	49900	49900	49900	49900	0
253	20250107	145200	117306750	49900	49900	49900	49900	0
254	20250107	145100	117306750	49900	49900	49900	49900	0
255	20250107	145000	117306750	49900	49900	49900	49900	0
256	20250107	144900	117306750	49900	49900	49900	49900	0
257	20250107	144800	117306750	49900	49900	49900	49900	0
258	20250107	144700	117306750	49900	49900	49900	49900	0
259	20250107	144600	117306750	49900	49900	49900	49900	0
260	20250107	144500	117306750	49900	49900	49900	49900	1
261	20250107	144400	117256850	49850	49850	49850	49850	0
262	20250107	144300	117256850	49850	49850	49850	49850	0
263	20250107	144200	117256850	49850	49850	49850	49850	4
264	20250107	144100	117057450	49900	49900	49900	49900	0
265	20250107	144000	117057450	49900	49900	49900	49900	0
266	20250107	143900	117057450	49900	49900	49900	49900	0
267	20250107	143800	117057450	49900	49900	49900	49900	0
268	20250107	143700	117057450	49900	49900	49900	49900	0
269	20250107	143600	117057450	49900	49900	49900	49900	1
270	20250107	143500	117007550	49850	49850	49850	49850	0
271	20250107	143400	117007550	49850	49850	49850	49850	0
272	20250107	143300	117007550	49850	49850	49850	49850	311
273	20250107	143200	101504200	49900	49900	49900	49900	1
274	20250107	143100	101454300	49850	49850	49850	49850	0
275	20250107	143000	101454300	49850	49850	49850	49850	0
276	20250107	142900	101454300	49850	49850	49850	49850	6
277	20250107	142800	101155200	49900	49900	49900	49900	6
278	20250107	142700	100855800	49900	49900	49900	49900	0
279	20250107	142600	100855800	49900	49900	49900	49900	0
280	20250107	142500	100855800	49900	49900	49900	49900	0
281	20250107	142400	100855800	49900	49900	49900	49900	0
282	20250107	142300	100855800	49900	49900	49900	49900	0
283	20250107	142200	100855800	49900	49900	49900	49900	6
284	20250107	142100	100556400	49900	49900	49900	49900	0
285	20250107	142000	100556400	49900	49900	49900	49900	6
286	20250107	141900	100257000	49850	49850	49850	49850	0
287	20250107	141800	100257000	49850	49850	49850	49850	0
288	20250107	141700	100257000	49850	49850	49850	49850	0
289	20250107	141600	100257000	49850	49850	49850	49850	4
290	20250107	141500	100057600	49900	49900	49900	49900	0
291	20250107	141400	100057600	49900	49900	49900	49900	0
292	20250107	141300	100057600	49900	49900	49900	49900	0
293	20250107	141200	100057600	49900	49900	49900	49900	0
294	20250107	141100	100057600	49900	49900	49900	49900	1
295	20250107	141000	100007700	49900	49900	49900	49900	0
296	20250107	140900	100007700	49900	49900	49900	49900	3
297	20250107	140800	99858000	49900	49900	49900	49900	2
298	20250107	140700	99758200	49900	49900	49900	49900	8
299	20250107	140600	99359000	49900	49900	49900	49900	2
300	20250107	140500	99259200	49950	49950	49950	49950	0
301	20250107	140400	99259200	49950	49950	49950	49950	0
302	20250107	140300	99259200	49950	49900	49950	49900	35
303	20250107	140200	97511450	49900	49900	49900	49900	0
304	20250107	140100	97511450	49900	49900	49900	49900	0
305	20250107	140000	97511450	49900	49900	49900	49900	0
306	20250107	135900	97511450	49900	49900	49900	49900	0
307	20250107	135800	97511450	49900	49900	49900	49900	0
308	20250107	135700	97511450	49900	49900	49900	49900	0
309	20250107	135600	97511450	49900	49900	49900	49900	1
310	20250107	135500	97461550	49900	49900	49900	49900	5
311	20250107	135400	97212050	49900	49900	49900	49900	9
312	20250107	135300	96762950	49900	49900	49900	49900	0
313	20250107	135200	96762950	49900	49900	49900	49900	0
314	20250107	135100	96762950	49900	49900	49900	49900	0
315	20250107	135000	96762950	49900	49900	49900	49900	2
316	20250107	134900	96663150	49900	49900	49900	49900	0
317	20250107	134800	96663150	49900	49900	49900	49900	1
318	20250107	134700	96613250	49950	49950	49950	49950	0
319	20250107	134600	96613250	49950	49950	49950	49950	0
320	20250107	134500	96613250	49950	49950	49950	49950	0
321	20250107	134400	96613250	49950	49950	49950	49950	0
322	20250107	134300	96613250	49950	49950	49950	49950	6
323	20250107	134200	96313550	49950	49950	49950	49950	0
324	20250107	134100	96313550	49950	49950	49950	49950	0
325	20250107	134000	96313550	49950	49950	49950	49950	0
326	20250107	133900	96313550	49950	49950	49950	49950	0
327	20250107	133800	96313550	49950	49950	49950	49950	4
328	20250107	133700	96113750	49900	49900	49900	49900	0
329	20250107	133600	96113750	49900	49900	49900	49900	0
330	20250107	133500	96113750	49900	49900	49900	49900	0
331	20250107	133400	96113750	49900	49900	49900	49900	0
332	20250107	133300	96113750	49900	49900	49900	49900	0
333	20250107	133200	96113750	49900	49900	49900	49900	0
334	20250107	133100	96113750	49900	49900	49900	49900	0
335	20250107	133000	96113750	49900	49900	49900	49900	0
336	20250107	132900	96113750	49900	49900	49900	49900	0
337	20250107	132800	96113750	49900	49900	49900	49900	0
338	20250107	132700	96113750	49900	49900	49900	49900	0
339	20250107	132600	96113750	49900	49900	49900	49900	0
340	20250107	132500	96113750	49900	49900	49900	49900	0
341	20250107	132400	96113750	49900	49900	49900	49900	0
342	20250107	132300	96113750	49900	49900	49900	49900	0
343	20250107	132200	96113750	49900	49900	49900	49900	0
344	20250107	132100	96113750	49900	49900	49900	49900	0
345	20250107	132000	96113750	49900	49900	49900	49900	0
346	20250107	131900	96113750	49900	49900	49900	49900	1
347	20250107	131800	96063850	49850	49850	49850	49850	3
348	20250107	131700	95914300	49900	49900	49900	49900	0
349	20250107	131600	95914300	49900	49900	49900	49900	0
350	20250107	131500	95914300	49900	49900	49900	49900	5
351	20250107	131400	95664800	49950	49950	49950	49950	0
352	20250107	131300	95664800	49950	49950	49950	49950	0
353	20250107	131200	95664800	49950	49950	49950	49950	3
354	20250107	131100	95514950	49950	49950	49950	49950	0
355	20250107	131000	95514950	49950	49950	49950	49950	0
356	20250107	130900	95514950	49950	49950	49950	49950	0
357	20250107	130800	95514950	49950	49950	49950	49950	0
358	20250107	130700	95514950	49950	49950	49950	49950	119
359	20250107	130600	89570900	49950	49950	49950	49950	0
360	20250107	130500	89570900	49950	49950	49950	49950	0
361	20250107	130400	89570900	49950	49950	49950	49950	0
362	20250107	130300	89570900	49950	49950	49950	49950	0
363	20250107	130200	89570900	49950	49950	49950	49950	11
364	20250107	130100	89021450	49900	49900	49900	49900	85
365	20250107	130000	84779950	49900	49900	49900	49900	2
366	20250107	125900	84680150	49900	49900	49900	49900	0
367	20250107	125800	84680150	49900	49900	49900	49900	0
368	20250107	125700	84680150	49900	49900	49900	49900	0
369	20250107	125600	84680150	49900	49900	49900	49900	0
370	20250107	125500	84680150	49900	49900	49900	49900	0
371	20250107	125400	84680150	49900	49900	49900	49900	0
372	20250107	125300	84680150	49900	49900	49900	49900	0
373	20250107	125200	84680150	49900	49900	49900	49900	0
374	20250107	125100	84680150	49900	49900	49900	49900	0
375	20250107	125000	84680150	49900	49900	49900	49900	0
376	20250107	124900	84680150	49900	49900	49900	49900	0
377	20250107	124800	84680150	49900	49900	49900	49900	0
378	20250107	124700	84680150	49900	49900	49900	49900	0
379	20250107	124600	84680150	49900	49900	49900	49900	0
380	20250107	124500	84680150	49900	49900	49900	49900	0
381	20250107	124400	84680150	49900	49900	49900	49900	0
382	20250107	124300	84680150	49900	49900	49900	49900	0
383	20250107	124200	84680150	49900	49900	49900	49900	11
384	20250107	124100	84131250	49850	49850	49850	49850	0
385	20250107	124000	84131250	49850	49850	49850	49850	0
386	20250107	123900	84131250	49850	49850	49850	49850	200
387	20250107	123800	74161250	49850	49950	49950	49850	367
388	20250107	123700	55866200	49950	49950	49950	49950	0
389	20250107	123600	55866200	49950	49950	49950	49950	0
390	20250107	123500	55866200	49950	49950	49950	49950	0
391	20250107	123400	55866200	49950	49950	49950	49950	0
392	20250107	123300	55866200	49950	49950	49950	49950	3
393	20250107	123200	55716350	49950	49950	49950	49950	0
394	20250107	123100	55716350	49950	49950	49950	49950	0
395	20250107	123000	55716350	49950	49950	49950	49950	0
396	20250107	122900	55716350	49950	49950	49950	49950	0
397	20250107	122800	55716350	49950	49950	49950	49950	0
398	20250107	122700	55716350	49950	49950	49950	49950	0
399	20250107	122600	55716350	49950	49950	49950	49950	0
400	20250107	122500	55716350	49950	49950	49950	49950	0
401	20250107	122400	55716350	49950	49950	49950	49950	0
402	20250107	122300	55716350	49950	49950	49950	49950	0
403	20250107	122200	55716350	49950	49950	49950	49950	0
404	20250107	122100	55716350	49950	49950	49950	49950	0
405	20250107	122000	55716350	49950	49950	49950	49950	0
406	20250107	121900	55716350	49950	49900	49950	49900	11
407	20250107	121800	55167400	49950	49950	49950	49950	0
408	20250107	121700	55167400	49950	49950	49950	49950	0
409	20250107	121600	55167400	49950	49950	49950	49950	0
410	20250107	121500	55167400	49950	49950	49950	49950	0
411	20250107	121400	55167400	49950	49950	49950	49950	2
412	20250107	121300	55067500	49900	49900	49900	49900	0
413	20250107	121200	55067500	49900	49950	49950	49900	11
414	20250107	121100	54518550	49900	49900	49900	49900	0
415	20250107	121000	54518550	49900	49900	49900	49900	0
416	20250107	120900	54518550	49900	49900	49900	49900	0
417	20250107	120800	54518550	49900	49900	49900	49900	10
418	20250107	120700	54019550	49900	49900	49900	49900	0
419	20250107	120600	54019550	49900	49900	49900	49900	0
420	20250107	120500	54019550	49900	49900	49900	49900	10
421	20250107	120400	53520550	49900	49900	49900	49900	0
422	20250107	120300	53520550	49900	49900	49900	49900	0
423	20250107	120200	53520550	49900	49900	49900	49900	0
424	20250107	120100	53520550	49900	49900	49900	49900	0
425	20250107	120000	53520550	49900	49900	49900	49900	0
426	20250107	115900	53520550	49900	49900	49900	49900	0
427	20250107	115800	53520550	49900	49900	49900	49900	0
428	20250107	115700	53520550	49900	49900	49900	49900	0
429	20250107	115600	53520550	49900	49900	49900	49900	0
430	20250107	115500	53520550	49900	49900	49900	49900	0
431	20250107	115400	53520550	49900	49900	49900	49900	3
432	20250107	115300	53370850	49900	49900	49900	49900	0
433	20250107	115200	53370850	49900	49900	49900	49900	0
434	20250107	115100	53370850	49900	49900	49900	49900	174
435	20250107	115000	44688250	49900	49900	49900	49900	0
436	20250107	114900	44688250	49900	49900	49900	49900	0
437	20250107	114800	44688250	49900	49900	49900	49900	0
438	20250107	114700	44688250	49900	49900	49900	49900	0
439	20250107	114600	44688250	49900	49900	49900	49900	0
440	20250107	114500	44688250	49900	49900	49900	49900	0
441	20250107	114400	44688250	49900	49900	49900	49900	0
442	20250107	114300	44688250	49900	49900	49900	49900	0
443	20250107	114200	44688250	49900	49900	49900	49900	0
444	20250107	114100	44688250	49900	49900	49900	49900	0
445	20250107	114000	44688250	49900	49900	49900	49900	8
446	20250107	113900	44289050	49900	49900	49900	49900	0
447	20250107	113800	44289050	49900	49900	49900	49900	0
448	20250107	113700	44289050	49900	49900	49900	49900	0
449	20250107	113600	44289050	49900	49900	49900	49900	0
450	20250107	113500	44289050	49900	49900	49900	49900	0
451	20250107	113400	44289050	49900	49900	49900	49900	0
452	20250107	113300	44289050	49900	49900	49900	49900	0
453	20250107	113200	44289050	49900	49900	49900	49900	2
454	20250107	113100	44189250	49950	49950	49950	49950	0
455	20250107	113000	44189250	49950	49950	49950	49950	0
456	20250107	112900	44189250	49950	49950	49950	49950	0
457	20250107	112800	44189250	49950	49950	49950	49950	0
458	20250107	112700	44189250	49950	49950	49950	49950	0
459	20250107	112600	44189250	49950	49950	49950	49950	0
460	20250107	112500	44189250	49950	49950	49950	49950	0
461	20250107	112400	44189250	49950	49950	49950	49950	1
462	20250107	112300	44139300	49900	49900	49900	49900	0
463	20250107	112200	44139300	49900	49900	49900	49900	0
464	20250107	112100	44139300	49900	49900	49900	49900	9
465	20250107	112000	43690200	49900	49900	49900	49900	0
466	20250107	111900	43690200	49900	49900	49900	49900	2
467	20250107	111800	43590400	49950	49950	49950	49950	155
468	20250107	111700	35848150	49950	49950	49950	49950	0
469	20250107	111600	35848150	49950	49950	49950	49950	0
470	20250107	111500	35848150	49950	49950	49950	49950	0
471	20250107	111400	35848150	49950	49950	49950	49950	17
472	20250107	111300	34999000	49950	49950	49950	49950	0
473	20250107	111200	34999000	49950	49950	49950	49950	0
474	20250107	111100	34999000	49950	49950	49950	49950	0
475	20250107	111000	34999000	49950	49950	49950	49950	0
476	20250107	110900	34999000	49950	49950	49950	49950	0
477	20250107	110800	34999000	49950	49950	49950	49950	5
478	20250107	110700	34749250	49950	49950	49950	49950	0
479	20250107	110600	34749250	49950	49950	49950	49950	1
480	20250107	110500	34699300	49950	49950	49950	49950	0
481	20250107	110400	34699300	49950	49900	49950	49900	129
482	20250107	110300	28256200	49900	49900	49900	49900	0
483	20250107	110200	28256200	49900	49900	49900	49900	6
484	20250107	110100	27956800	49950	49950	49950	49950	0
485	20250107	110000	27956800	49950	49950	49950	49950	0
486	20250107	105900	27956800	49950	49950	49950	49950	0
487	20250107	105800	27956800	49950	49950	49950	49950	0
488	20250107	105700	27956800	49950	49950	49950	49950	0
489	20250107	105600	27956800	49950	49950	49950	49950	0
490	20250107	105500	27956800	49950	49950	49950	49950	0
491	20250107	105400	27956800	49950	49950	49950	49950	0
492	20250107	105300	27956800	49950	49950	49950	49950	0
493	20250107	105200	27956800	49950	49950	49950	49950	0
494	20250107	105100	27956800	49950	49950	49950	49950	0
495	20250107	105000	27956800	49950	49950	49950	49950	0
496	20250107	104900	27956800	49950	49950	49950	49950	0
497	20250107	104800	27956800	49950	49950	49950	49950	0
498	20250107	104700	27956800	49950	49950	49950	49950	0
499	20250107	104600	27956800	49950	49950	49950	49950	0
500	20250107	104500	27956800	49950	49950	49950	49950	0
501	20250107	104400	27956800	49950	49950	49950	49950	1
502	20250107	104300	27906850	49950	49950	49950	49950	111
503	20250107	104200	22362400	49900	49900	49900	49900	0
504	20250107	104100	22362400	49900	49900	49900	49900	0
505	20250107	104000	22362400	49900	49900	49900	49900	1
506	20250107	103900	22312500	49900	49900	49900	49900	0
507	20250107	103800	22312500	49900	49900	49900	49900	0
508	20250107	103700	22312500	49900	49900	49900	49900	1
509	20250107	103600	22262600	49850	49850	49850	49850	0
510	20250107	103500	22262600	49850	49850	49850	49850	1
511	20250107	103400	22212750	49900	49900	49900	49900	0
512	20250107	103300	22212750	49900	49900	49900	49900	1
513	20250107	103200	22162850	49900	49900	49900	49900	0
514	20250107	103100	22162850	49900	49900	49900	49900	0
515	20250107	103000	22162850	49900	49900	49900	49900	0
516	20250107	102900	22162850	49900	49900	49900	49900	0
517	20250107	102800	22162850	49900	49900	49900	49900	7
518	20250107	102700	21813550	49900	49900	49900	49900	0
519	20250107	102600	21813550	49900	49900	49900	49900	0
520	20250107	102500	21813550	49900	49900	49900	49900	0
521	20250107	102400	21813550	49900	49900	49900	49900	0
522	20250107	102300	21813550	49900	49900	49900	49900	0
523	20250107	102200	21813550	49900	49900	49900	49900	0
524	20250107	102100	21813550	49900	49900	49900	49900	5
525	20250107	102000	21564050	49900	49900	49900	49900	0
526	20250107	101900	21564050	49900	49900	49900	49900	12
527	20250107	101800	20965250	49900	49900	49900	49900	0
528	20250107	101700	20965250	49900	49900	49900	49900	8
529	20250107	101600	20566050	49900	49900	49900	49900	9
530	20250107	101500	20116950	49900	49900	49900	49900	3
531	20250107	101400	19967250	49900	49900	49900	49900	0
532	20250107	101300	19967250	49900	49900	49900	49900	0
533	20250107	101200	19967250	49900	49900	49900	49900	1
534	20250107	101100	19917350	49900	49900	49900	49900	0
535	20250107	101000	19917350	49900	49900	49900	49900	0
536	20250107	100900	19917350	49900	49900	49900	49900	0
537	20250107	100800	19917350	49900	49900	49900	49900	0
538	20250107	100700	19917350	49900	49900	49900	49900	0
539	20250107	100600	19917350	49900	49900	49900	49900	0
540	20250107	100500	19917350	49900	49900	49900	49900	0
541	20250107	100400	19917350	49900	49900	49900	49900	0
542	20250107	100300	19917350	49900	49900	49900	49900	1
543	20250107	100200	19867450	49900	49900	49900	49900	1
544	20250107	100100	19817550	49900	49900	49900	49900	57
545	20250107	100000	16973250	49900	49900	49900	49900	0
546	20250107	095900	16973250	49900	49900	49900	49900	0
547	20250107	095800	16973250	49900	49900	49900	49900	19
548	20250107	095700	16025150	49900	49900	49900	49900	3
549	20250107	095600	15875450	49900	49900	49900	49900	4
550	20250107	095500	15675850	49900	49900	49900	49900	0
551	20250107	095400	15675850	49900	49900	49900	49900	52
552	20250107	095300	13081050	49950	49950	49950	49950	8
553	20250107	095200	12681450	50000	50000	50000	50000	0
554	20250107	095100	12681450	50000	50000	50000	50000	0
555	20250107	095000	12681450	50000	50000	50000	50000	0
556	20250107	094900	12681450	50000	50000	50000	50000	1
557	20250107	094800	12631450	50000	50000	50000	50000	1
558	20250107	094700	12581450	50000	50000	50000	50000	0
559	20250107	094600	12581450	50000	50000	50000	50000	0
560	20250107	094500	12581450	50000	50000	50000	50000	0
561	20250107	094400	12581450	50000	50000	50000	50000	0
562	20250107	094300	12581450	50000	50000	50000	50000	0
563	20250107	094200	12581450	50000	50000	50000	50000	0
564	20250107	094100	12581450	50000	50000	50000	50000	0
565	20250107	094000	12581450	50000	50000	50000	50000	0
566	20250107	093900	12581450	50000	50000	50000	50000	0
567	20250107	093800	12581450	50000	50000	50000	50000	0
568	20250107	093700	12581450	50000	50000	50000	50000	0
569	20250107	093600	12581450	50000	50000	50000	50000	0
570	20250107	093500	12581450	50000	50000	50000	50000	0
571	20250107	093400	12581450	50000	50000	50000	50000	0
572	20250107	093300	12581450	50000	50000	50000	50000	2
573	20250107	093200	12481450	50000	50000	50000	50000	0
574	20250107	093100	12481450	50000	49950	50000	49950	2
575	20250107	093000	12381500	49950	50000	50000	49950	2
576	20250107	092900	12281550	50000	50000	50000	50000	0
577	20250107	092800	12281550	50000	50000	50000	50000	0
578	20250107	092700	12281550	50000	50000	50000	50000	0
579	20250107	092600	12281550	50000	50000	50000	50000	0
580	20250107	092500	12281550	50000	50000	50000	50000	0
581	20250107	092400	12281550	50000	50000	50000	50000	2
582	20250107	092300	12181550	49900	49850	49900	49850	9
583	20250107	092200	11732500	49900	49900	49900	49900	0
584	20250107	092100	11732500	49900	50000	50000	49900	5
585	20250107	092000	11482900	49900	49900	49900	49900	150
586	20250107	091900	3997900	49950	49950	49950	49950	0
587	20250107	091800	3997900	49950	49950	49950	49950	0
588	20250107	091700	3997900	49950	49950	49950	49950	0
589	20250107	091600	3997900	49950	49950	49950	49950	35
590	20250107	091500	2249650	49950	49950	49950	49950	2
591	20250107	091400	2149750	49950	49950	49950	49950	0
592	20250107	091300	2149750	49950	49950	49950	49950	0
593	20250107	091200	2149750	49950	49950	49950	49950	0
594	20250107	091100	2149750	49950	49950	49950	49950	0
595	20250107	091000	2149750	49950	49950	49950	49950	1
596	20250107	090900	2099800	49900	49900	49900	49900	0
597	20250107	090800	2099800	49900	49900	49900	49900	10
598	20250107	090700	1600800	50000	50000	50000	50000	0
599	20250107	090600	1600800	50000	50000	50000	50000	4
600	20250107	090500	1400800	50000	50000	50000	50000	0
601	20250107	090400	1400800	50000	50000	50000	50000	19
602	20250107	090300	450800	50200	50200	50200	50200	0
603	20250107	090200	450800	50200	50200	50200	50200	3
604	20250107	090100	300200	50200	50200	50200	50200	1
605	20250107	090000	250000	50000	50000	50000	50000	5