KissMeData/002170/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183600	455271500	50300	50300	50300	50300	37
3	20250102	183500	455271500	50300	50300	50300	50300	0
4	20250102	183400	455271500	50300	50300	50300	50300	0
5	20250102	183300	455271500	50300	50300	50300	50300	0
6	20250102	183200	455271500	50300	50300	50300	50300	0
7	20250102	183100	455271500	50300	50300	50300	50300	0
8	20250102	183000	455271500	50300	50300	50300	50300	0
9	20250102	182900	455271500	50300	50300	50300	50300	0
10	20250102	182800	455271500	50300	50300	50300	50300	0
11	20250102	182700	455271500	50300	50300	50300	50300	0
12	20250102	182600	455271500	50300	50300	50300	50300	0
13	20250102	182500	455271500	50300	50300	50300	50300	0
14	20250102	182400	455271500	50300	50300	50300	50300	0
15	20250102	182300	455271500	50300	50300	50300	50300	0
16	20250102	182200	455271500	50300	50300	50300	50300	0
17	20250102	182100	455271500	50300	50300	50300	50300	0
18	20250102	182000	455271500	50300	50300	50300	50300	0
19	20250102	181900	455271500	50300	50300	50300	50300	0
20	20250102	181800	455271500	50300	50300	50300	50300	0
21	20250102	181700	455271500	50300	50300	50300	50300	0
22	20250102	181600	455271500	50300	50300	50300	50300	0
23	20250102	181500	455271500	50300	50300	50300	50300	0
24	20250102	181400	455271500	50300	50300	50300	50300	0
25	20250102	181300	455271500	50300	50300	50300	50300	0
26	20250102	181200	455271500	50300	50300	50300	50300	0
27	20250102	181100	455271500	50300	50300	50300	50300	0
28	20250102	181000	455271500	50300	50300	50300	50300	0
29	20250102	180900	455271500	50300	50300	50300	50300	0
30	20250102	180800	455271500	50300	50300	50300	50300	0
31	20250102	180700	455271500	50300	50300	50300	50300	0
32	20250102	180600	455271500	50300	50300	50300	50300	37
33	20250102	180500	455271500	50300	50300	50300	50300	0
34	20250102	180400	455271500	50300	50300	50300	50300	0
35	20250102	180300	455271500	50300	50300	50300	50300	0
36	20250102	180200	455271500	50300	50300	50300	50300	0
37	20250102	180100	455271500	50300	50300	50300	50300	0
38	20250102	180000	455271500	50300	50300	50300	50300	0
39	20250102	175900	455271500	50300	50300	50300	50300	0
40	20250102	175800	455271500	50300	50300	50300	50300	0
41	20250102	175700	455271500	50300	50300	50300	50300	0
42	20250102	175600	455271500	50300	50300	50300	50300	0
43	20250102	175500	455271500	50300	50300	50300	50300	0
44	20250102	175400	455271500	50300	50300	50300	50300	0
45	20250102	175300	455271500	50300	50300	50300	50300	0
46	20250102	175200	455271500	50300	50300	50300	50300	0
47	20250102	175100	455271500	50300	50300	50300	50300	0
48	20250102	175000	455271500	50300	50300	50300	50300	0
49	20250102	174900	455271500	50300	50300	50300	50300	0
50	20250102	174800	455271500	50300	50300	50300	50300	0
51	20250102	174700	455271500	50300	50300	50300	50300	0
52	20250102	174600	455271500	50300	50300	50300	50300	0
53	20250102	174500	455271500	50300	50300	50300	50300	0
54	20250102	174400	455271500	50300	50300	50300	50300	0
55	20250102	174300	455271500	50300	50300	50300	50300	0
56	20250102	174200	455271500	50300	50300	50300	50300	0
57	20250102	174100	455271500	50300	50300	50300	50300	0
58	20250102	174000	455271500	50300	50300	50300	50300	0
59	20250102	173900	455271500	50300	50300	50300	50300	0
60	20250102	173800	455271500	50300	50300	50300	50300	0
61	20250102	173700	455271500	50300	50300	50300	50300	0
62	20250102	173600	455271500	50300	50300	50300	50300	37
63	20250102	173500	455271500	50300	50300	50300	50300	0
64	20250102	173400	455271500	50300	50300	50300	50300	0
65	20250102	173300	455271500	50300	50300	50300	50300	0
66	20250102	173200	455271500	50300	50300	50300	50300	0
67	20250102	173100	455271500	50300	50300	50300	50300	0
68	20250102	173000	455271500	50300	50300	50300	50300	0
69	20250102	172900	455271500	50300	50300	50300	50300	0
70	20250102	172800	455271500	50300	50300	50300	50300	0
71	20250102	172700	455271500	50300	50300	50300	50300	0
72	20250102	172600	455271500	50300	50300	50300	50300	0
73	20250102	172500	455271500	50300	50300	50300	50300	0
74	20250102	172400	455271500	50300	50300	50300	50300	0
75	20250102	172300	455271500	50300	50300	50300	50300	0
76	20250102	172200	455271500	50300	50300	50300	50300	0
77	20250102	172100	455271500	50300	50300	50300	50300	0
78	20250102	172000	455271500	50300	50300	50300	50300	0
79	20250102	171900	455271500	50300	50300	50300	50300	0
80	20250102	171800	455271500	50300	50300	50300	50300	0
81	20250102	171700	455271500	50300	50300	50300	50300	0
82	20250102	171600	455271500	50300	50300	50300	50300	0
83	20250102	171500	455271500	50300	50300	50300	50300	0
84	20250102	171400	455271500	50300	50300	50300	50300	0
85	20250102	171300	455271500	50300	50300	50300	50300	0
86	20250102	171200	455271500	50300	50300	50300	50300	0
87	20250102	171100	455271500	50300	50300	50300	50300	0
88	20250102	171000	455271500	50300	50300	50300	50300	0
89	20250102	170900	455271500	50300	50300	50300	50300	0
90	20250102	170800	455271500	50300	50300	50300	50300	0
91	20250102	170700	455271500	50300	50300	50300	50300	0
92	20250102	170600	455271500	50300	50300	50300	50300	37
93	20250102	170500	455271500	50300	50300	50300	50300	0
94	20250102	170400	455271500	50300	50300	50300	50300	0
95	20250102	170300	455271500	50300	50300	50300	50300	0
96	20250102	170200	455271500	50300	50300	50300	50300	0
97	20250102	170100	455271500	50300	50300	50300	50300	0
98	20250102	170000	455271500	50300	50300	50300	50300	0
99	20250102	165900	455271500	50300	50300	50300	50300	0
100	20250102	165800	455271500	50300	50300	50300	50300	0
101	20250102	165700	455271500	50300	50300	50300	50300	0
102	20250102	165600	455271500	50300	50300	50300	50300	0
103	20250102	165500	455271500	50300	50300	50300	50300	0
104	20250102	165400	455271500	50300	50300	50300	50300	0
105	20250102	165300	455271500	50300	50300	50300	50300	0
106	20250102	165200	455271500	50300	50300	50300	50300	0
107	20250102	165100	455271500	50300	50300	50300	50300	0
108	20250102	165000	455271500	50300	50300	50300	50300	0
109	20250102	164900	455271500	50300	50300	50300	50300	0
110	20250102	164800	455271500	50300	50300	50300	50300	0
111	20250102	164700	455271500	50300	50300	50300	50300	0
112	20250102	164600	455271500	50300	50300	50300	50300	0
113	20250102	164500	455271500	50300	50300	50300	50300	0
114	20250102	164400	455271500	50300	50300	50300	50300	0
115	20250102	164300	455271500	50300	50300	50300	50300	0
116	20250102	164200	455271500	50300	50300	50300	50300	0
117	20250102	164100	455271500	50300	50300	50300	50300	0
118	20250102	164000	455271500	50300	50300	50300	50300	0
119	20250102	163900	455271500	50300	50300	50300	50300	0
120	20250102	163800	455271500	50300	50300	50300	50300	0
121	20250102	163700	455271500	50300	50300	50300	50300	0
122	20250102	163600	455271500	50300	50300	50300	50300	37
123	20250102	163500	455271500	50300	50300	50300	50300	0
124	20250102	163400	455271500	50300	50300	50300	50300	0
125	20250102	163300	455271500	50300	50300	50300	50300	0
126	20250102	163200	455271500	50300	50300	50300	50300	0
127	20250102	163100	455271500	50300	50300	50300	50300	0
128	20250102	163000	455271500	50300	50300	50300	50300	0
129	20250102	162900	455271500	50300	50300	50300	50300	0
130	20250102	162800	455271500	50300	50300	50300	50300	0
131	20250102	162700	455271500	50300	50300	50300	50300	0
132	20250102	162600	455271500	50300	50300	50300	50300	0
133	20250102	162500	455271500	50300	50300	50300	50300	0
134	20250102	162400	455271500	50300	50300	50300	50300	0
135	20250102	162300	455271500	50300	50300	50300	50300	0
136	20250102	162200	455271500	50300	50300	50300	50300	0
137	20250102	162100	455271500	50300	50300	50300	50300	0
138	20250102	162000	455271500	50300	50300	50300	50300	0
139	20250102	161900	455271500	50300	50300	50300	50300	0
140	20250102	161800	455271500	50300	50300	50300	50300	0
141	20250102	161700	455271500	50300	50300	50300	50300	0
142	20250102	161600	455271500	50300	50300	50300	50300	0
143	20250102	161500	455271500	50300	50300	50300	50300	0
144	20250102	161400	455271500	50300	50300	50300	50300	0
145	20250102	161300	455271500	50300	50300	50300	50300	0
146	20250102	161200	455271500	50300	50300	50300	50300	0
147	20250102	161100	455271500	50300	50300	50300	50300	0
148	20250102	161000	455271500	50300	50300	50300	50300	0
149	20250102	160900	455271500	50300	50300	50300	50300	0
150	20250102	160800	455271500	50300	50300	50300	50300	0
151	20250102	160700	455271500	50300	50300	50300	50300	0
152	20250102	160600	455271500	50300	50300	50300	50300	37
153	20250102	160500	455271500	50300	50300	50300	50300	0
154	20250102	160400	455271500	50300	50300	50300	50300	0
155	20250102	160300	455271500	50300	50300	50300	50300	0
156	20250102	160200	455271500	50300	50300	50300	50300	0
157	20250102	160100	455271500	50300	50300	50300	50300	0
158	20250102	160000	455271500	50300	50300	50300	50300	0
159	20250102	155900	455271500	50300	50300	50300	50300	0
160	20250102	155800	455271500	50300	50300	50300	50300	0
161	20250102	155700	455271500	50300	50300	50300	50300	0
162	20250102	155600	455271500	50300	50300	50300	50300	0
163	20250102	155500	455271500	50300	50300	50300	50300	0
164	20250102	155400	455271500	50300	50300	50300	50300	0
165	20250102	155300	455271500	50300	50300	50300	50300	0
166	20250102	155200	455271500	50300	50300	50300	50300	0
167	20250102	155100	455271500	50300	50300	50300	50300	0
168	20250102	155000	455271500	50300	50300	50300	50300	0
169	20250102	154900	455271500	50300	50300	50300	50300	0
170	20250102	154800	455271500	50300	50300	50300	50300	0
171	20250102	154700	455271500	50300	50300	50300	50300	0
172	20250102	154600	455271500	50300	50300	50300	50300	0
173	20250102	154500	455271500	50300	50300	50300	50300	0
174	20250102	154400	455271500	50300	50300	50300	50300	0
175	20250102	154300	455271500	50300	50300	50300	50300	0
176	20250102	154200	455271500	50300	50300	50300	50300	0
177	20250102	154100	455271500	50300	50300	50300	50300	0
178	20250102	154000	455271500	50300	50300	50300	50300	0
179	20250102	153900	455271500	50300	50300	50300	50300	0
180	20250102	153800	455271500	50300	50300	50300	50300	0
181	20250102	153700	455271500	50300	50300	50300	50300	0
182	20250102	153600	455271500	50300	50300	50300	50300	37
183	20250102	153500	455271500	50300	50300	50300	50300	0
184	20250102	153400	455271500	50300	50300	50300	50300	0
185	20250102	153300	455271500	50300	50300	50300	50300	0
186	20250102	153200	455271500	50300	50300	50300	50300	0
187	20250102	153100	455271500	50300	50300	50300	50300	0
188	20250102	153000	455271500	50300	50300	50300	50300	37
189	20250102	152900	453410400	50600	50600	50600	50600	0
190	20250102	152800	453410400	50600	50600	50600	50600	0
191	20250102	152700	453410400	50600	50600	50600	50600	0
192	20250102	152600	453410400	50600	50600	50600	50600	0
193	20250102	152500	453410400	50600	50600	50600	50600	0
194	20250102	152400	453410400	50600	50600	50600	50600	0
195	20250102	152300	453410400	50600	50600	50600	50600	0
196	20250102	152200	453410400	50600	50600	50600	50600	0
197	20250102	152100	453410400	50600	50600	50600	50600	0
198	20250102	152000	453410400	50600	50600	50600	50600	0
199	20250102	151900	453410400	50600	50600	50600	50600	0
200	20250102	151800	453410400	50600	50600	50600	50600	0
201	20250102	151700	453410400	50600	50600	50600	50600	0
202	20250102	151600	453410400	50600	50500	51100	50500	13
203	20250102	151500	452749100	50400	50800	50800	50400	39
204	20250102	151400	450780500	50800	50800	50800	50800	0
205	20250102	151300	450780500	50800	50700	50800	50700	7
206	20250102	151200	450425400	50800	50800	50800	50800	0
207	20250102	151100	450425400	50800	50800	50800	50800	1
208	20250102	151000	450374600	50800	50900	50900	50600	32
209	20250102	150900	448746600	50900	50900	50900	50900	0
210	20250102	150800	448746600	50900	50900	50900	50900	0
211	20250102	150700	448746600	50900	51000	51000	50700	16
212	20250102	150600	447931700	51100	51100	51100	51100	0
213	20250102	150500	447931700	51100	51100	51100	51100	0
214	20250102	150400	447931700	51100	51200	51200	51100	2
215	20250102	150300	447829400	51100	51100	51100	51100	0
216	20250102	150200	447829400	51100	51100	51100	51100	1
217	20250102	150100	447778300	51200	51200	51200	51200	0
218	20250102	150000	447778300	51200	51200	51200	51200	1
219	20250102	145900	447727100	51300	51300	51300	51300	0
220	20250102	145800	447727100	51300	51300	51300	51300	0
221	20250102	145700	447727100	51300	51300	51300	51300	0
222	20250102	145600	447727100	51300	51400	51500	51200	23
223	20250102	145500	446546700	51400	51400	51400	51400	0
224	20250102	145400	446546700	51400	51400	51400	51400	0
225	20250102	145300	446546700	51400	51600	51600	51300	13
226	20250102	145200	445878700	51700	51400	52700	51300	2829
227	20250102	145100	298150500	51500	51000	51500	51000	211
228	20250102	145000	287338800	50800	50800	50800	50800	51
229	20250102	144900	284748000	51000	51000	51000	51000	0
230	20250102	144800	284748000	51000	51000	51000	51000	0
231	20250102	144700	284748000	51000	51000	51000	51000	0
232	20250102	144600	284748000	51000	51000	51000	51000	0
233	20250102	144500	284748000	51000	51000	51000	51000	48
234	20250102	144400	282300000	51000	51000	51000	51000	10
235	20250102	144300	281790000	51000	51000	51000	51000	0
236	20250102	144200	281790000	51000	51000	51000	51000	2
237	20250102	144100	281688000	51000	50900	51000	50900	131
238	20250102	144000	275009000	50800	50800	50800	50800	0
239	20250102	143900	275009000	50800	50800	50800	50800	0
240	20250102	143800	275009000	50800	50800	50800	50800	0
241	20250102	143700	275009000	50800	51000	51000	50800	8
242	20250102	143600	274601200	50900	50900	50900	50900	94
243	20250102	143500	269816600	50900	50900	50900	50900	0
244	20250102	143400	269816600	50900	50900	50900	50900	0
245	20250102	143300	269816600	50900	50900	50900	50900	0
246	20250102	143200	269816600	50900	50900	50900	50900	0
247	20250102	143100	269816600	50900	50900	50900	50900	0
248	20250102	143000	269816600	50900	50900	50900	50900	0
249	20250102	142900	269816600	50900	50900	50900	50900	13
250	20250102	142800	269154900	50900	50900	50900	50900	0
251	20250102	142700	269154900	50900	50800	50900	50800	50
252	20250102	142600	266614500	50800	50800	50800	50800	0
253	20250102	142500	266614500	50800	50800	50800	50800	0
254	20250102	142400	266614500	50800	50800	50800	50800	0
255	20250102	142300	266614500	50800	50800	50800	50800	0
256	20250102	142200	266614500	50800	50800	50800	50800	0
257	20250102	142100	266614500	50800	50800	50800	50800	0
258	20250102	142000	266614500	50800	50800	50800	50800	0
259	20250102	141900	266614500	50800	50800	50800	50800	0
260	20250102	141800	266614500	50800	50800	50800	50800	0
261	20250102	141700	266614500	50800	50800	50800	50800	0
262	20250102	141600	266614500	50800	50800	50800	50800	0
263	20250102	141500	266614500	50800	50800	50800	50800	0
264	20250102	141400	266614500	50800	50800	50800	50800	0
265	20250102	141300	266614500	50800	50800	50800	50800	0
266	20250102	141200	266614500	50800	50600	50800	50600	39
267	20250102	141100	264636800	50600	50600	50600	50600	0
268	20250102	141000	264636800	50600	50600	50600	50600	11
269	20250102	140900	264080200	50600	50600	50600	50600	2
270	20250102	140800	263979000	50600	50600	50600	50600	0
271	20250102	140700	263979000	50600	50600	50600	50600	0
272	20250102	140600	263979000	50600	50600	50600	50600	0
273	20250102	140500	263979000	50600	50600	50600	50600	0
274	20250102	140400	263979000	50600	50600	50600	50600	0
275	20250102	140300	263979000	50600	50600	50600	50600	0
276	20250102	140200	263979000	50600	50600	50600	50600	0
277	20250102	140100	263979000	50600	50600	50600	50600	0
278	20250102	140000	263979000	50600	50600	50600	50600	0
279	20250102	135900	263979000	50600	50600	50600	50600	0
280	20250102	135800	263979000	50600	50600	50600	50600	0
281	20250102	135700	263979000	50600	50600	50600	50600	0
282	20250102	135600	263979000	50600	50600	50600	50600	0
283	20250102	135500	263979000	50600	50600	50600	50600	0
284	20250102	135400	263979000	50600	50600	50600	50600	0
285	20250102	135300	263979000	50600	50600	50600	50600	0
286	20250102	135200	263979000	50600	50600	50600	50600	50
287	20250102	135100	261449000	50600	50600	50600	50600	0
288	20250102	135000	261449000	50600	50500	50600	50500	74
289	20250102	134900	257704700	50400	50400	50400	50400	0
290	20250102	134800	257704700	50400	50400	50400	50400	10
291	20250102	134700	257200700	50500	50500	50500	50500	0
292	20250102	134600	257200700	50500	50500	50500	50500	0
293	20250102	134500	257200700	50500	50500	50500	50500	0
294	20250102	134400	257200700	50500	50500	50500	50500	0
295	20250102	134300	257200700	50500	50500	50500	50500	0
296	20250102	134200	257200700	50500	50500	50500	50500	0
297	20250102	134100	257200700	50500	50500	50500	50500	0
298	20250102	134000	257200700	50500	50500	50500	50500	0
299	20250102	133900	257200700	50500	50500	50500	50500	0
300	20250102	133800	257200700	50500	50500	50500	50500	14
301	20250102	133700	256493700	50500	50500	50500	50500	0
302	20250102	133600	256493700	50500	50500	50500	50500	0
303	20250102	133500	256493700	50500	50500	50500	50500	0
304	20250102	133400	256493700	50500	50500	50500	50500	0
305	20250102	133300	256493700	50500	50500	50500	50500	0
306	20250102	133200	256493700	50500	50500	50500	50500	0
307	20250102	133100	256493700	50500	50500	50500	50500	0
308	20250102	133000	256493700	50500	50500	50500	50100	39
309	20250102	132900	254525000	50600	50600	50600	50600	0
310	20250102	132800	254525000	50600	50600	50600	50600	0
311	20250102	132700	254525000	50600	50600	50600	50600	0
312	20250102	132600	254525000	50600	50600	50600	50600	0
313	20250102	132500	254525000	50600	50600	50600	50600	0
314	20250102	132400	254525000	50600	50600	50600	50600	0
315	20250102	132300	254525000	50600	50600	50600	50600	0
316	20250102	132200	254525000	50600	50600	50600	50600	60
317	20250102	132100	251489000	50600	50200	50600	50200	267
318	20250102	132000	237984800	50200	50200	50600	50000	630
319	20250102	131900	206143000	49900	49900	49900	49900	0
320	20250102	131800	206143000	49900	49900	49900	49900	0
321	20250102	131700	206143000	49900	49900	49900	49900	10
322	20250102	131600	205644000	49900	49900	49900	49900	1
323	20250102	131500	205594100	49850	49850	49850	49850	0
324	20250102	131400	205594100	49850	49850	49850	49850	0
325	20250102	131300	205594100	49850	49850	49850	49850	0
326	20250102	131200	205594100	49850	49850	49850	49850	0
327	20250102	131100	205594100	49850	49850	49850	49850	0
328	20250102	131000	205594100	49850	49850	49850	49850	0
329	20250102	130900	205594100	49850	49850	49850	49850	0
330	20250102	130800	205594100	49850	49850	49850	49850	0
331	20250102	130700	205594100	49850	49850	50000	49850	111
332	20250102	130600	200048100	49850	49850	49850	49850	6
333	20250102	130500	199749000	49850	49800	49850	49800	63
334	20250102	130400	196610350	49750	49750	49750	49750	1
335	20250102	130300	196560600	49800	49800	49800	49800	0
336	20250102	130200	196560600	49800	49800	49800	49800	39
337	20250102	130100	194618400	49850	49850	49850	49850	0
338	20250102	130000	194618400	49850	49750	49850	49750	9
339	20250102	125900	194170550	49750	49750	49750	49750	8
340	20250102	125800	193772550	49750	49750	49750	49750	8
341	20250102	125700	193374550	49750	49750	49750	49750	8
342	20250102	125600	192976550	49750	49750	49750	49750	8
343	20250102	125500	192578550	49750	49750	49750	49750	9
344	20250102	125400	192130800	49750	49750	49750	49750	8
345	20250102	125300	191732800	49750	49750	49750	49750	8
346	20250102	125200	191334800	49750	49750	49750	49750	8
347	20250102	125100	190936800	49750	49750	49750	49750	8
348	20250102	125000	190538800	49750	49750	49750	49750	8
349	20250102	124900	190140800	49750	49750	49750	49750	16
350	20250102	124800	189344800	49750	49750	49750	49750	8
351	20250102	124700	188946800	49750	49750	49750	49750	8
352	20250102	124600	188548800	49750	49750	49750	49750	8
353	20250102	124500	188150800	49750	49750	49750	49750	9
354	20250102	124400	187703050	49750	49750	49750	49750	8
355	20250102	124300	187305050	49750	49750	49750	49750	8
356	20250102	124200	186907050	49750	49750	49750	49750	8
357	20250102	124100	186509050	49750	49750	49750	49750	8
358	20250102	124000	186111050	49750	49750	49750	49750	8
359	20250102	123900	185713050	49750	49750	49750	49750	8
360	20250102	123800	185315050	49750	49750	49750	49750	16
361	20250102	123700	184519050	49750	49750	49750	49750	9
362	20250102	123600	184071300	49750	49750	49750	49750	8
363	20250102	123500	183673300	49750	49750	49750	49750	8
364	20250102	123400	183275300	49750	49750	49750	49750	8
365	20250102	123300	182877300	49750	49750	49750	49750	8
366	20250102	123200	182479300	49750	49750	49750	49750	8
367	20250102	123100	182081300	49750	49750	49750	49750	8
368	20250102	123000	181683300	49750	49750	49750	49750	8
369	20250102	122900	181285300	49750	49750	49750	49750	8
370	20250102	122800	180887300	49750	49750	49750	49750	8
371	20250102	122700	180489300	49750	49750	49750	49750	17
372	20250102	122600	179643550	49750	49750	49750	49750	8
373	20250102	122500	179245550	49750	49750	49750	49750	8
374	20250102	122400	178847550	49750	49800	49800	49750	23
375	20250102	122300	177702550	49750	49750	49750	49750	8
376	20250102	122200	177304550	49750	49750	49750	49750	8
377	20250102	122100	176906550	49750	49750	49750	49750	8
378	20250102	122000	176508550	49750	49800	49800	49750	19
379	20250102	121900	175562750	49750	49750	49750	49750	9
380	20250102	121800	175115000	49750	49750	49750	49750	8
381	20250102	121700	174717000	49750	49750	49750	49750	8
382	20250102	121600	174319000	49750	49750	49750	49750	16
383	20250102	121500	173523000	49750	49750	49750	49750	8
384	20250102	121400	173125000	49750	49750	49750	49750	8
385	20250102	121300	172727000	49750	49750	49750	49750	8
386	20250102	121200	172329000	49750	49750	49750	49750	8
387	20250102	121100	171931000	49750	49750	49750	49750	8
388	20250102	121000	171533000	49750	49750	49750	49750	9
389	20250102	120900	171085250	49750	49750	49750	49750	8
390	20250102	120800	170687250	49750	49750	49750	49750	8
391	20250102	120700	170289250	49750	49750	49750	49750	8
392	20250102	120600	169891250	49750	49750	49750	49750	16
393	20250102	120500	169095250	49750	49750	49750	49750	8
394	20250102	120400	168697250	49750	49750	49750	49750	14
395	20250102	120300	168000750	49750	49750	49750	49750	8
396	20250102	120200	167602750	49750	49750	49750	49750	9
397	20250102	120100	167155000	49800	49800	49800	49800	2
398	20250102	120000	167055400	49800	49800	49800	49800	8
399	20250102	115900	166657000	49750	49750	49750	49750	9
400	20250102	115800	166209250	49750	49750	49750	49750	8
401	20250102	115700	165811250	49750	49800	49800	49750	15
402	20250102	115600	165064650	49800	49800	49800	49800	8
403	20250102	115500	164666250	49750	49750	49750	49750	15
404	20250102	115400	163920000	49750	49750	49750	49750	9
405	20250102	115300	163472250	49750	49750	49750	49750	8
406	20250102	115200	163074250	49900	49900	49900	49900	1
407	20250102	115100	163024350	49900	49900	49900	49900	8
408	20250102	115000	162625150	49900	49900	49900	49900	8
409	20250102	114900	162225950	49900	49900	49900	49900	12
410	20250102	114800	161627150	49900	49900	49900	49900	16
411	20250102	114700	160828750	50000	50000	50000	50000	4
412	20250102	114600	160628750	50000	50000	50000	50000	8
413	20250102	114500	160228750	50000	50100	50100	50000	31
414	20250102	114400	158678150	50100	50100	50100	50100	2
415	20250102	114300	158577950	50100	50100	50100	50100	15
416	20250102	114200	157826450	50200	50200	50200	50200	8
417	20250102	114100	157424850	50200	50200	50200	50200	8
418	20250102	114000	157023250	50300	50300	50300	50300	1
419	20250102	113900	156972950	50300	50200	50600	50200	1711
420	20250102	113800	70405550	50200	49900	50500	49900	831
421	20250102	113700	28507450	50000	49850	50000	49850	20
422	20250102	113600	27509200	49750	49750	49750	49750	0
423	20250102	113500	27509200	49750	49750	49750	49750	0
424	20250102	113400	27509200	49750	49750	49750	49750	0
425	20250102	113300	27509200	49750	49750	49750	49750	0
426	20250102	113200	27509200	49750	49750	49750	49750	0
427	20250102	113100	27509200	49750	49750	49750	49750	0
428	20250102	113000	27509200	49750	49750	49750	49750	0
429	20250102	112900	27509200	49750	49750	49750	49750	1
430	20250102	112800	27459450	49750	49750	49750	49750	3
431	20250102	112700	27310200	49750	49750	49750	49750	7
432	20250102	112600	26961950	49750	49750	49750	49750	7
433	20250102	112500	26613700	49750	49750	49750	49750	8
434	20250102	112400	26215700	49750	49750	49750	49750	7
435	20250102	112300	25867450	49750	49750	49750	49750	7
436	20250102	112200	25519200	49750	49750	49750	49750	7
437	20250102	112100	25170950	49750	49750	49750	49750	15
438	20250102	112000	24424700	49750	49750	49750	49750	7
439	20250102	111900	24076450	49750	49750	49750	49750	7
440	20250102	111800	23728200	49750	49750	49750	49750	8
441	20250102	111700	23330200	49750	49750	49750	49750	7
442	20250102	111600	22981950	49750	49750	49750	49750	7
443	20250102	111500	22633700	49800	49800	49800	49800	16
444	20250102	111400	21836900	49800	49800	49800	49800	8
445	20250102	111300	21438500	49800	49800	49800	49800	7
446	20250102	111200	21089900	49800	49800	49800	49800	14
447	20250102	111100	20392700	49800	49800	49800	49800	8
448	20250102	111000	19994300	49800	49800	49800	49800	18
449	20250102	110900	19097900	49750	49850	49850	49750	9
450	20250102	110800	18649950	49700	49700	49700	49700	7
451	20250102	110700	18302050	49700	49800	49800	49700	360
452	20250102	110600	399850	49800	49800	49800	49800	0
453	20250102	110500	399850	49800	49800	49800	49800	0
454	20250102	110400	399850	49800	49800	49800	49800	0
455	20250102	110300	399850	49800	49800	49800	49800	0
456	20250102	110200	399850	49800	49800	49800	49800	0
457	20250102	110100	399850	49800	49800	49800	49800	0
458	20250102	110000	399850	49800	49900	49900	49800	2
459	20250102	105900	300150	49900	49900	49900	49900	0
460	20250102	105800	300150	49900	49900	49900	49900	0
461	20250102	105700	300150	49900	49900	49900	49900	0
462	20250102	105600	300150	49900	49900	49900	49900	0
463	20250102	105500	300150	49900	49900	49900	49900	0
464	20250102	105400	300150	49900	49900	49900	49900	0
465	20250102	105300	300150	49900	49900	49900	49900	0
466	20250102	105200	300150	49900	49900	49900	49900	0
467	20250102	105100	300150	49900	49900	49900	49900	0
468	20250102	105000	300150	49900	49900	49900	49900	0
469	20250102	104900	300150	49900	49900	49900	49900	1
470	20250102	104800	250250	49950	50000	50000	49950	4
471	20250102	104700	50300	50300	50300	50300	50300	0
472	20250102	104600	50300	50300	50300	50300	50300	0
473	20250102	104500	50300	50300	50300	50300	50300	0
474	20250102	104400	50300	50300	50300	50300	50300	0
475	20250102	104300	50300	50300	50300	50300	50300	0
476	20250102	104200	50300	50300	50300	50300	50300	0
477	20250102	104100	50300	50300	50300	50300	50300	0
478	20250102	104000	50300	50300	50300	50300	50300	0
479	20250102	103900	50300	50300	50300	50300	50300	0
480	20250102	103800	50300	50300	50300	50300	50300	0
481	20250102	103700	50300	50300	50300	50300	50300	0
482	20250102	103600	50300	50300	50300	50300	50300	0
483	20250102	103500	50300	50300	50300	50300	50300	0
484	20250102	103400	50300	50300	50300	50300	50300	0
485	20250102	103300	50300	50300	50300	50300	50300	0
486	20250102	103200	50300	50300	50300	50300	50300	0
487	20250102	103100	50300	50300	50300	50300	50300	0
488	20250102	103000	50300	50300	50300	50300	50300	0
489	20250102	102900	50300	50300	50300	50300	50300	0
490	20250102	102800	50300	50300	50300	50300	50300	0
491	20250102	102700	50300	50300	50300	50300	50300	0
492	20250102	102600	50300	50300	50300	50300	50300	0
493	20250102	102500	50300	50300	50300	50300	50300	0
494	20250102	102400	50300	50300	50300	50300	50300	0
495	20250102	102300	50300	50300	50300	50300	50300	0
496	20250102	102200	50300	50300	50300	50300	50300	0
497	20250102	102100	50300	50300	50300	50300	50300	0
498	20250102	102000	50300	50300	50300	50300	50300	1
499	20250102	101900	0	49700	49700	49700	49700	0
500	20250102	101800	0	49700	49700	49700	49700	0
501	20250102	101700	0	49700	49700	49700	49700	0
502	20250102	101600	0	49700	49700	49700	49700	0
503	20250102	101500	0	49700	49700	49700	49700	0
504	20250102	101400	0	49700	49700	49700	49700	0
505	20250102	101300	0	49700	49700	49700	49700	0
506	20250102	101200	0	49700	49700	49700	49700	0
507	20250102	101100	0	49700	49700	49700	49700	0
508	20250102	101000	0	49700	49700	49700	49700	0
509	20250102	100900	0	49700	49700	49700	49700	0
510	20250102	100800	0	49700	49700	49700	49700	0
511	20250102	100700	0	49700	49700	49700	49700	0
512	20250102	100600	0	49700	49700	49700	49700	0
513	20250102	100500	0	49700	49700	49700	49700	0
514	20250102	100400	0	49700	49700	49700	49700	0
515	20250102	100300	0	49700	49700	49700	49700	0
516	20250102	100200	0	49700	49700	49700	49700	0
517	20250102	100100	0	49700	49700	49700	49700	0
518	20250102	100000	0	49700	49700	49700	49700	0