KissMeData/017390/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190300	152115500	49850	49850	49850	49850	9
3	20250103	190200	152115500	49850	49850	49850	49850	0
4	20250103	190100	152115500	49850	49850	49850	49850	0
5	20250103	190000	152115500	49850	49850	49850	49850	0
6	20250103	185900	152115500	49850	49850	49850	49850	0
7	20250103	185800	152115500	49850	49850	49850	49850	0
8	20250103	185700	152115500	49850	49850	49850	49850	0
9	20250103	185600	152115500	49850	49850	49850	49850	0
10	20250103	185500	152115500	49850	49850	49850	49850	0
11	20250103	185400	152115500	49850	49850	49850	49850	0
12	20250103	185300	152115500	49850	49850	49850	49850	0
13	20250103	185200	152115500	49850	49850	49850	49850	0
14	20250103	185100	152115500	49850	49850	49850	49850	0
15	20250103	185000	152115500	49850	49850	49850	49850	0
16	20250103	184900	152115500	49850	49850	49850	49850	0
17	20250103	184800	152115500	49850	49850	49850	49850	0
18	20250103	184700	152115500	49850	49850	49850	49850	0
19	20250103	184600	152115500	49850	49850	49850	49850	0
20	20250103	184500	152115500	49850	49850	49850	49850	0
21	20250103	184400	152115500	49850	49850	49850	49850	0
22	20250103	184300	152115500	49850	49850	49850	49850	0
23	20250103	184200	152115500	49850	49850	49850	49850	0
24	20250103	184100	152115500	49850	49850	49850	49850	0
25	20250103	184000	152115500	49850	49850	49850	49850	0
26	20250103	183900	152115500	49850	49850	49850	49850	0
27	20250103	183800	152115500	49850	49850	49850	49850	0
28	20250103	183700	152115500	49850	49850	49850	49850	0
29	20250103	183600	152115500	49850	49850	49850	49850	0
30	20250103	183500	152115500	49850	49850	49850	49850	0
31	20250103	183400	152115500	49850	49850	49850	49850	0
32	20250103	183300	152115500	49850	49850	49850	49850	9
33	20250103	183200	152115500	49850	49850	49850	49850	0
34	20250103	183100	152115500	49850	49850	49850	49850	0
35	20250103	183000	152115500	49850	49850	49850	49850	0
36	20250103	182900	152115500	49850	49850	49850	49850	0
37	20250103	182800	152115500	49850	49850	49850	49850	0
38	20250103	182700	152115500	49850	49850	49850	49850	0
39	20250103	182600	152115500	49850	49850	49850	49850	0
40	20250103	182500	152115500	49850	49850	49850	49850	0
41	20250103	182400	152115500	49850	49850	49850	49850	0
42	20250103	182300	152115500	49850	49850	49850	49850	0
43	20250103	182200	152115500	49850	49850	49850	49850	0
44	20250103	182100	152115500	49850	49850	49850	49850	0
45	20250103	182000	152115500	49850	49850	49850	49850	0
46	20250103	181900	152115500	49850	49850	49850	49850	0
47	20250103	181800	152115500	49850	49850	49850	49850	0
48	20250103	181700	152115500	49850	49850	49850	49850	0
49	20250103	181600	152115500	49850	49850	49850	49850	0
50	20250103	181500	152115500	49850	49850	49850	49850	0
51	20250103	181400	152115500	49850	49850	49850	49850	0
52	20250103	181300	152115500	49850	49850	49850	49850	0
53	20250103	181200	152115500	49850	49850	49850	49850	0
54	20250103	181100	152115500	49850	49850	49850	49850	0
55	20250103	181000	152115500	49850	49850	49850	49850	0
56	20250103	180900	152115500	49850	49850	49850	49850	0
57	20250103	180800	152115500	49850	49850	49850	49850	0
58	20250103	180700	152115500	49850	49850	49850	49850	0
59	20250103	180600	152115500	49850	49850	49850	49850	0
60	20250103	180500	152115500	49850	49850	49850	49850	0
61	20250103	180400	152115500	49850	49850	49850	49850	0
62	20250103	180300	152115500	49850	49850	49850	49850	9
63	20250103	180200	152115500	49850	49850	49850	49850	0
64	20250103	180100	152115500	49850	49850	49850	49850	0
65	20250103	180000	152115500	49850	49850	49850	49850	0
66	20250103	175900	152115500	49850	49850	49850	49850	0
67	20250103	175800	152115500	49850	49850	49850	49850	0
68	20250103	175700	152115500	49850	49850	49850	49850	0
69	20250103	175600	152115500	49850	49850	49850	49850	0
70	20250103	175500	152115500	49850	49850	49850	49850	0
71	20250103	175400	152115500	49850	49850	49850	49850	0
72	20250103	175300	152115500	49850	49850	49850	49850	0
73	20250103	175200	152115500	49850	49850	49850	49850	0
74	20250103	175100	152115500	49850	49850	49850	49850	0
75	20250103	175000	152115500	49850	49850	49850	49850	0
76	20250103	174900	152115500	49850	49850	49850	49850	0
77	20250103	174800	152115500	49850	49850	49850	49850	0
78	20250103	174700	152115500	49850	49850	49850	49850	0
79	20250103	174600	152115500	49850	49850	49850	49850	0
80	20250103	174500	152115500	49850	49850	49850	49850	0
81	20250103	174400	152115500	49850	49850	49850	49850	0
82	20250103	174300	152115500	49850	49850	49850	49850	0
83	20250103	174200	152115500	49850	49850	49850	49850	0
84	20250103	174100	152115500	49850	49850	49850	49850	0
85	20250103	174000	152115500	49850	49850	49850	49850	0
86	20250103	173900	152115500	49850	49850	49850	49850	0
87	20250103	173800	152115500	49850	49850	49850	49850	0
88	20250103	173700	152115500	49850	49850	49850	49850	0
89	20250103	173600	152115500	49850	49850	49850	49850	0
90	20250103	173500	152115500	49850	49850	49850	49850	0
91	20250103	173400	152115500	49850	49850	49850	49850	0
92	20250103	173300	152115500	49850	49850	49850	49850	9
93	20250103	173200	152115500	49850	49850	49850	49850	0
94	20250103	173100	152115500	49850	49850	49850	49850	0
95	20250103	173000	152115500	49850	49850	49850	49850	0
96	20250103	172900	152115500	49850	49850	49850	49850	0
97	20250103	172800	152115500	49850	49850	49850	49850	0
98	20250103	172700	152115500	49850	49850	49850	49850	0
99	20250103	172600	152115500	49850	49850	49850	49850	0
100	20250103	172500	152115500	49850	49850	49850	49850	0
101	20250103	172400	152115500	49850	49850	49850	49850	0
102	20250103	172300	152115500	49850	49850	49850	49850	0
103	20250103	172200	152115500	49850	49850	49850	49850	0
104	20250103	172100	152115500	49850	49850	49850	49850	0
105	20250103	172000	152115500	49850	49850	49850	49850	0
106	20250103	171900	152115500	49850	49850	49850	49850	0
107	20250103	171800	152115500	49850	49850	49850	49850	0
108	20250103	171700	152115500	49850	49850	49850	49850	0
109	20250103	171600	152115500	49850	49850	49850	49850	0
110	20250103	171500	152115500	49850	49850	49850	49850	0
111	20250103	171400	152115500	49850	49850	49850	49850	0
112	20250103	171300	152115500	49850	49850	49850	49850	0
113	20250103	171200	152115500	49850	49850	49850	49850	0
114	20250103	171100	152115500	49850	49850	49850	49850	0
115	20250103	171000	152115500	49850	49850	49850	49850	0
116	20250103	170900	152115500	49850	49850	49850	49850	0
117	20250103	170800	152115500	49850	49850	49850	49850	0
118	20250103	170700	152115500	49850	49850	49850	49850	0
119	20250103	170600	152115500	49850	49850	49850	49850	0
120	20250103	170500	152115500	49850	49850	49850	49850	0
121	20250103	170400	152115500	49850	49850	49850	49850	0
122	20250103	170300	152115500	49850	49850	49850	49850	9
123	20250103	170200	152115500	49850	49850	49850	49850	0
124	20250103	170100	152115500	49850	49850	49850	49850	0
125	20250103	170000	152115500	49850	49850	49850	49850	0
126	20250103	165900	152115500	49850	49850	49850	49850	0
127	20250103	165800	152115500	49850	49850	49850	49850	0
128	20250103	165700	152115500	49850	49850	49850	49850	0
129	20250103	165600	152115500	49850	49850	49850	49850	0
130	20250103	165500	152115500	49850	49850	49850	49850	0
131	20250103	165400	152115500	49850	49850	49850	49850	0
132	20250103	165300	152115500	49850	49850	49850	49850	0
133	20250103	165200	152115500	49850	49850	49850	49850	0
134	20250103	165100	152115500	49850	49850	49850	49850	0
135	20250103	165000	152115500	49850	49850	49850	49850	0
136	20250103	164900	152115500	49850	49850	49850	49850	0
137	20250103	164800	152115500	49850	49850	49850	49850	0
138	20250103	164700	152115500	49850	49850	49850	49850	0
139	20250103	164600	152115500	49850	49850	49850	49850	0
140	20250103	164500	152115500	49850	49850	49850	49850	0
141	20250103	164400	152115500	49850	49850	49850	49850	0
142	20250103	164300	152115500	49850	49850	49850	49850	0
143	20250103	164200	152115500	49850	49850	49850	49850	0
144	20250103	164100	152115500	49850	49850	49850	49850	0
145	20250103	164000	152115500	49850	49850	49850	49850	0
146	20250103	163900	152115500	49850	49850	49850	49850	0
147	20250103	163800	152115500	49850	49850	49850	49850	0
148	20250103	163700	152115500	49850	49850	49850	49850	0
149	20250103	163600	152115500	49850	49850	49850	49850	0
150	20250103	163500	152115500	49850	49850	49850	49850	0
151	20250103	163400	152115500	49850	49850	49850	49850	0
152	20250103	163300	152115500	49850	49850	49850	49850	9
153	20250103	163200	152115500	49850	49850	49850	49850	0
154	20250103	163100	152115500	49850	49850	49850	49850	0
155	20250103	163000	152115500	49850	49850	49850	49850	0
156	20250103	162900	152115500	49850	49850	49850	49850	0
157	20250103	162800	152115500	49850	49850	49850	49850	0
158	20250103	162700	152115500	49850	49850	49850	49850	0
159	20250103	162600	152115500	49850	49850	49850	49850	0
160	20250103	162500	152115500	49850	49850	49850	49850	0
161	20250103	162400	152115500	49850	49850	49850	49850	0
162	20250103	162300	152115500	49850	49850	49850	49850	0
163	20250103	162200	152115500	49850	49850	49850	49850	0
164	20250103	162100	152115500	49850	49850	49850	49850	0
165	20250103	162000	152115500	49850	49850	49850	49850	0
166	20250103	161900	152115500	49850	49850	49850	49850	0
167	20250103	161800	152115500	49850	49850	49850	49850	0
168	20250103	161700	152115500	49850	49850	49850	49850	0
169	20250103	161600	152115500	49850	49850	49850	49850	0
170	20250103	161500	152115500	49850	49850	49850	49850	0
171	20250103	161400	152115500	49850	49850	49850	49850	0
172	20250103	161300	152115500	49850	49850	49850	49850	0
173	20250103	161200	152115500	49850	49850	49850	49850	0
174	20250103	161100	152115500	49850	49850	49850	49850	0
175	20250103	161000	152115500	49850	49850	49850	49850	0
176	20250103	160900	152115500	49850	49850	49850	49850	0
177	20250103	160800	152115500	49850	49850	49850	49850	0
178	20250103	160700	152115500	49850	49850	49850	49850	0
179	20250103	160600	152115500	49850	49850	49850	49850	0
180	20250103	160500	152115500	49850	49850	49850	49850	0
181	20250103	160400	152115500	49850	49850	49850	49850	0
182	20250103	160300	152115500	49850	49850	49850	49850	9
183	20250103	160200	152115500	49850	49850	49850	49850	0
184	20250103	160100	152115500	49850	49850	49850	49850	0
185	20250103	160000	152115500	49850	49850	49850	49850	0
186	20250103	155900	152115500	49850	49850	49850	49850	0
187	20250103	155800	152115500	49850	49850	49850	49850	0
188	20250103	155700	152115500	49850	49850	49850	49850	0
189	20250103	155600	152115500	49850	49850	49850	49850	0
190	20250103	155500	152115500	49850	49850	49850	49850	0
191	20250103	155400	152115500	49850	49850	49850	49850	0
192	20250103	155300	152115500	49850	49850	49850	49850	0
193	20250103	155200	152115500	49850	49850	49850	49850	0
194	20250103	155100	152115500	49850	49850	49850	49850	0
195	20250103	155000	152115500	49850	49850	49850	49850	0
196	20250103	154900	152115500	49850	49850	49850	49850	0
197	20250103	154800	152115500	49850	49850	49850	49850	0
198	20250103	154700	152115500	49850	49850	49850	49850	0
199	20250103	154600	152115500	49850	49850	49850	49850	0
200	20250103	154500	152115500	49850	49850	49850	49850	0
201	20250103	154400	152115500	49850	49850	49850	49850	0
202	20250103	154300	152115500	49850	49850	49850	49850	0
203	20250103	154200	152115500	49850	49850	49850	49850	0
204	20250103	154100	152115500	49850	49850	49850	49850	0
205	20250103	154000	152115500	49850	49850	49850	49850	0
206	20250103	153900	152115500	49850	49850	49850	49850	0
207	20250103	153800	152115500	49850	49850	49850	49850	0
208	20250103	153700	152115500	49850	49850	49850	49850	0
209	20250103	153600	152115500	49850	49850	49850	49850	0
210	20250103	153500	152115500	49850	49850	49850	49850	0
211	20250103	153400	152115500	49850	49850	49850	49850	0
212	20250103	153300	152115500	49850	49850	49850	49850	9
213	20250103	153200	152115500	49850	49850	49850	49850	0
214	20250103	153100	152115500	49850	49850	49850	49850	0
215	20250103	153000	152115500	49850	49850	49850	49850	9
216	20250103	152900	151666850	49900	49900	49900	49900	0
217	20250103	152800	151666850	49900	49900	49900	49900	0
218	20250103	152700	151666850	49900	49900	49900	49900	0
219	20250103	152600	151666850	49900	49900	49900	49900	0
220	20250103	152500	151666850	49900	49900	49900	49900	0
221	20250103	152400	151666850	49900	49900	49900	49900	0
222	20250103	152300	151666850	49900	49900	49900	49900	0
223	20250103	152200	151666850	49900	49900	49900	49900	0
224	20250103	152100	151666850	49900	49900	49900	49900	0
225	20250103	152000	151666850	49900	49900	49900	49900	0
226	20250103	151900	151666850	49900	49850	49900	49850	3
227	20250103	151800	151517250	49850	49850	49850	49850	3
228	20250103	151700	151367700	49850	49850	49850	49850	2
229	20250103	151600	151268000	49850	49850	49850	49850	0
230	20250103	151500	151268000	49850	49900	49900	49850	4
231	20250103	151400	151068550	49850	49900	49900	49850	24
232	20250103	151300	149871200	49850	49850	49900	49850	30
233	20250103	151200	148375650	49850	49850	49850	49850	0
234	20250103	151100	148375650	49850	49850	49850	49850	0
235	20250103	151000	148375650	49850	49850	49850	49850	5
236	20250103	150900	148126400	49900	49900	49900	49900	1
237	20250103	150800	148076500	49850	49850	49850	49850	8
238	20250103	150700	147677700	49850	49850	49850	49850	0
239	20250103	150600	147677700	49850	49850	49850	49850	0
240	20250103	150500	147677700	49850	49850	49850	49850	0
241	20250103	150400	147677700	49850	49850	49850	49850	3
242	20250103	150300	147528150	49900	49900	49900	49900	1
243	20250103	150200	147478250	49850	49850	49850	49850	0
244	20250103	150100	147478250	49850	49850	49850	49850	10
245	20250103	150000	146979750	49850	49900	49900	49850	2
246	20250103	145900	146880000	49900	49900	49900	49900	0
247	20250103	145800	146880000	49900	49900	49900	49900	0
248	20250103	145700	146880000	49900	49900	49900	49900	0
249	20250103	145600	146880000	49900	49850	49900	49850	4
250	20250103	145500	146680550	49900	49900	49900	49900	1
251	20250103	145400	146630650	49850	49850	49850	49850	0
252	20250103	145300	146630650	49850	49850	49850	49850	0
253	20250103	145200	146630650	49850	49850	49850	49850	0
254	20250103	145100	146630650	49850	49850	49850	49850	0
255	20250103	145000	146630650	49850	49850	49850	49850	1
256	20250103	144900	146580800	49900	49900	49900	49900	0
257	20250103	144800	146580800	49900	49900	49900	49900	0
258	20250103	144700	146580800	49900	49900	49900	49900	0
259	20250103	144600	146580800	49900	49900	49900	49900	1
260	20250103	144500	146530900	49900	49850	49900	49850	31
261	20250103	144400	144985050	49850	49850	49850	49850	1
262	20250103	144300	144935200	49900	49900	49900	49900	30
263	20250103	144200	143438200	49900	49900	49900	49900	1
264	20250103	144100	143388300	49900	49900	49900	49900	0
265	20250103	144000	143388300	49900	49900	49900	49900	35
266	20250103	143900	141641800	49900	49900	49900	49900	0
267	20250103	143800	141641800	49900	49900	49900	49900	1
268	20250103	143700	141591900	49900	49900	49900	49900	0
269	20250103	143600	141591900	49900	49900	49900	49900	0
270	20250103	143500	141591900	49900	49900	49900	49900	3
271	20250103	143400	141442200	49850	49850	49850	49850	0
272	20250103	143300	141442200	49850	49850	49850	49850	0
273	20250103	143200	141442200	49850	49850	49850	49850	0
274	20250103	143100	141442200	49850	49850	49850	49850	0
275	20250103	143000	141442200	49850	49850	49850	49850	0
276	20250103	142900	141442200	49850	49900	49900	49850	53
277	20250103	142800	138800100	49850	49850	49850	49850	0
278	20250103	142700	138800100	49850	49850	49850	49850	0
279	20250103	142600	138800100	49850	49850	49850	49850	0
280	20250103	142500	138800100	49850	49850	49850	49850	0
281	20250103	142400	138800100	49850	49900	49900	49850	21
282	20250103	142300	137753050	49900	49900	49900	49900	0
283	20250103	142200	137753050	49900	49900	49900	49900	0
284	20250103	142100	137753050	49900	49900	49900	49900	0
285	20250103	142000	137753050	49900	49900	49900	49900	0
286	20250103	141900	137753050	49900	49900	49900	49900	0
287	20250103	141800	137753050	49900	49900	49900	49900	10
288	20250103	141700	137254050	49900	49900	49900	49900	0
289	20250103	141600	137254050	49900	49900	49900	49900	20
290	20250103	141500	136256050	49900	49900	49900	49900	0
291	20250103	141400	136256050	49900	49900	49900	49900	0
292	20250103	141300	136256050	49900	49900	49900	49900	2
293	20250103	141200	136156250	49850	49850	49850	49850	0
294	20250103	141100	136156250	49850	49850	49850	49850	0
295	20250103	141000	136156250	49850	49850	49850	49850	0
296	20250103	140900	136156250	49850	49850	49850	49850	0
297	20250103	140800	136156250	49850	49850	49850	49850	0
298	20250103	140700	136156250	49850	49850	49850	49850	0
299	20250103	140600	136156250	49850	49850	49850	49850	0
300	20250103	140500	136156250	49850	49850	49850	49850	0
301	20250103	140400	136156250	49850	49850	49850	49850	0
302	20250103	140300	136156250	49850	49850	49850	49850	17
303	20250103	140200	135308800	49850	49850	49850	49850	5
304	20250103	140100	135059550	49850	49850	49850	49850	15
305	20250103	140000	134311800	49850	49850	49850	49850	0
306	20250103	135900	134311800	49850	49850	49850	49850	0
307	20250103	135800	134311800	49850	49850	49850	49850	1
308	20250103	135700	134261950	49850	49850	49850	49850	10
309	20250103	135600	133763450	49850	49850	49850	49850	35
310	20250103	135500	132018700	49800	49800	49800	49800	0
311	20250103	135400	132018700	49800	49800	49800	49800	0
312	20250103	135300	132018700	49800	49800	49800	49800	0
313	20250103	135200	132018700	49800	49800	49800	49800	0
314	20250103	135100	132018700	49800	49800	49800	49800	10
315	20250103	135000	131520700	49850	49850	49850	49850	0
316	20250103	134900	131520700	49850	49900	49900	49850	135
317	20250103	134800	124790900	49900	49900	49900	49900	0
318	20250103	134700	124790900	49900	49900	49900	49900	0
319	20250103	134600	124790900	49900	49900	49900	49900	0
320	20250103	134500	124790900	49900	49900	49900	49900	0
321	20250103	134400	124790900	49900	49900	49900	49900	0
322	20250103	134300	124790900	49900	49900	49900	49900	0
323	20250103	134200	124790900	49900	49900	49900	49900	0
324	20250103	134100	124790900	49900	49900	49900	49900	0
325	20250103	134000	124790900	49900	49900	49900	49900	0
326	20250103	133900	124790900	49900	49900	49900	49900	0
327	20250103	133800	124790900	49900	49900	49900	49900	0
328	20250103	133700	124790900	49900	49900	49900	49900	0
329	20250103	133600	124790900	49900	49900	49900	49900	30
330	20250103	133500	123293900	49950	49950	49950	49950	0
331	20250103	133400	123293900	49950	49950	49950	49950	0
332	20250103	133300	123293900	49950	49950	49950	49950	0
333	20250103	133200	123293900	49950	49950	49950	49950	0
334	20250103	133100	123293900	49950	49950	49950	49950	0
335	20250103	133000	123293900	49950	49950	49950	49950	0
336	20250103	132900	123293900	49950	49950	49950	49950	0
337	20250103	132800	123293900	49950	49950	49950	49950	0
338	20250103	132700	123293900	49950	49950	49950	49950	0
339	20250103	132600	123293900	49950	49950	49950	49950	0
340	20250103	132500	123293900	49950	49950	49950	49950	0
341	20250103	132400	123293900	49950	49950	49950	49950	0
342	20250103	132300	123293900	49950	49950	49950	49950	0
343	20250103	132200	123293900	49950	49950	49950	49950	0
344	20250103	132100	123293900	49950	49950	49950	49950	1
345	20250103	132000	123243950	49950	49950	49950	49950	4
346	20250103	131900	123044150	50000	50000	50000	50000	0
347	20250103	131800	123044150	50000	50000	50000	50000	0
348	20250103	131700	123044150	50000	50000	50000	50000	0
349	20250103	131600	123044150	50000	50000	50000	50000	15
350	20250103	131500	122294150	50100	50100	50100	50100	0
351	20250103	131400	122294150	50100	50100	50100	50100	0
352	20250103	131300	122294150	50100	50100	50100	50100	0
353	20250103	131200	122294150	50100	50100	50100	50100	0
354	20250103	131100	122294150	50100	50100	50100	50100	1
355	20250103	131000	122244050	50000	50000	50000	50000	0
356	20250103	130900	122244050	50000	50000	50000	50000	0
357	20250103	130800	122244050	50000	50000	50000	50000	0
358	20250103	130700	122244050	50000	50000	50000	50000	12
359	20250103	130600	121644050	50100	50100	50100	50100	0
360	20250103	130500	121644050	50100	50100	50100	50100	0
361	20250103	130400	121644050	50100	50100	50100	50100	9
362	20250103	130300	121193150	50000	50000	50000	50000	6
363	20250103	130200	120893150	50000	50000	50000	50000	0
364	20250103	130100	120893150	50000	50000	50000	50000	0
365	20250103	130000	120893150	50000	50000	50000	50000	1
366	20250103	125900	120843150	50000	50000	50000	50000	0
367	20250103	125800	120843150	50000	50000	50000	50000	0
368	20250103	125700	120843150	50000	50000	50000	50000	0
369	20250103	125600	120843150	50000	50000	50000	50000	112
370	20250103	125500	115243150	50000	50000	50000	50000	0
371	20250103	125400	115243150	50000	50000	50000	50000	1
372	20250103	125300	115193150	49950	49950	49950	49950	0
373	20250103	125200	115193150	49950	49950	49950	49950	35
374	20250103	125100	113444900	49900	49900	49900	49900	0
375	20250103	125000	113444900	49900	49900	49900	49900	0
376	20250103	124900	113444900	49900	49900	49900	49900	0
377	20250103	124800	113444900	49900	49900	49900	49900	0
378	20250103	124700	113444900	49900	49900	49900	49900	0
379	20250103	124600	113444900	49900	49900	49900	49900	0
380	20250103	124500	113444900	49900	49900	49900	49900	0
381	20250103	124400	113444900	49900	49900	49900	49900	0
382	20250103	124300	113444900	49900	49900	49900	49900	0
383	20250103	124200	113444900	49900	49900	49900	49900	0
384	20250103	124100	113444900	49900	49900	49900	49900	17
385	20250103	124000	112596600	49850	49850	49850	49850	1
386	20250103	123900	112546750	49900	49850	49900	49850	94
387	20250103	123800	107860350	49850	49900	49900	49850	125
388	20250103	123700	101623300	49950	49950	49950	49950	0
389	20250103	123600	101623300	49950	49950	49950	49950	0
390	20250103	123500	101623300	49950	49950	49950	49950	3
391	20250103	123400	101473450	49950	49950	49950	49950	0
392	20250103	123300	101473450	49950	49950	49950	49950	0
393	20250103	123200	101473450	49950	49950	49950	49950	0
394	20250103	123100	101473450	49950	49950	49950	49950	15
395	20250103	123000	100724200	49950	49950	49950	49950	0
396	20250103	122900	100724200	49950	49950	49950	49950	0
397	20250103	122800	100724200	49950	49950	49950	49950	0
398	20250103	122700	100724200	49950	49950	49950	49950	0
399	20250103	122600	100724200	49950	49950	49950	49950	0
400	20250103	122500	100724200	49950	49950	49950	49950	0
401	20250103	122400	100724200	49950	49950	49950	49950	0
402	20250103	122300	100724200	49950	49950	49950	49950	0
403	20250103	122200	100724200	49950	49950	49950	49950	1
404	20250103	122100	100674250	49950	49950	49950	49950	0
405	20250103	122000	100674250	49950	49950	49950	49950	0
406	20250103	121900	100674250	49950	49950	49950	49950	3
407	20250103	121800	100524400	49950	49950	49950	49950	0
408	20250103	121700	100524400	49950	49950	49950	49950	0
409	20250103	121600	100524400	49950	49950	49950	49950	0
410	20250103	121500	100524400	49950	49950	49950	49950	0
411	20250103	121400	100524400	49950	49950	49950	49950	0
412	20250103	121300	100524400	49950	49950	49950	49950	86
413	20250103	121200	96228700	49950	49950	49950	49950	1
414	20250103	121100	96178750	49900	49900	49900	49900	0
415	20250103	121000	96178750	49900	49900	49900	49900	0
416	20250103	120900	96178750	49900	49900	49900	49900	0
417	20250103	120800	96178750	49900	49900	49900	49900	0
418	20250103	120700	96178750	49900	49900	49900	49900	43
419	20250103	120600	94033050	49900	49900	49900	49900	0
420	20250103	120500	94033050	49900	49900	49900	49900	0
421	20250103	120400	94033050	49900	49900	49900	49900	0
422	20250103	120300	94033050	49900	49900	49900	49900	1
423	20250103	120200	93983150	49900	49900	49900	49900	0
424	20250103	120100	93983150	49900	49900	49900	49900	0
425	20250103	120000	93983150	49900	49900	49900	49900	0
426	20250103	115900	93983150	49900	49900	49900	49900	0
427	20250103	115800	93983150	49900	49900	49900	49900	0
428	20250103	115700	93983150	49900	49900	49900	49900	0
429	20250103	115600	93983150	49900	49900	49900	49900	0
430	20250103	115500	93983150	49900	49900	49900	49900	0
431	20250103	115400	93983150	49900	49900	49900	49900	0
432	20250103	115300	93983150	49900	49900	49900	49900	0
433	20250103	115200	93983150	49900	49900	49900	49900	0
434	20250103	115100	93983150	49900	49900	49900	49900	0
435	20250103	115000	93983150	49900	49900	49900	49900	2
436	20250103	114900	93883350	49900	49900	49900	49900	0
437	20250103	114800	93883350	49900	49900	49900	49900	1
438	20250103	114700	93833450	49900	49900	49900	49900	0
439	20250103	114600	93833450	49900	49900	49900	49900	1
440	20250103	114500	93783550	49900	49900	49900	49900	0
441	20250103	114400	93783550	49900	49900	49900	49900	24
442	20250103	114300	92585950	49900	49900	49900	49900	0
443	20250103	114200	92585950	49900	49900	49900	49900	0
444	20250103	114100	92585950	49900	49900	49900	49900	0
445	20250103	114000	92585950	49900	49900	49900	49900	0
446	20250103	113900	92585950	49900	49900	49900	49900	0
447	20250103	113800	92585950	49900	49900	49900	49900	0
448	20250103	113700	92585950	49900	49900	49900	49900	1
449	20250103	113600	92536050	49900	49900	49900	49900	0
450	20250103	113500	92536050	49900	49900	49900	49900	0
451	20250103	113400	92536050	49900	49900	49900	49900	0
452	20250103	113300	92536050	49900	49900	49900	49900	0
453	20250103	113200	92536050	49900	49900	49900	49900	55
454	20250103	113100	89791550	49900	49900	49900	49900	50
455	20250103	113000	87296550	49900	49900	49900	49900	0
456	20250103	112900	87296550	49900	49900	49900	49900	0
457	20250103	112800	87296550	49900	49900	49900	49900	0
458	20250103	112700	87296550	49900	49900	49900	49900	0
459	20250103	112600	87296550	49900	49900	49900	49900	0
460	20250103	112500	87296550	49900	49900	49900	49900	0
461	20250103	112400	87296550	49900	49900	49900	49900	0
462	20250103	112300	87296550	49900	49900	49900	49900	0
463	20250103	112200	87296550	49900	49900	49900	49900	0
464	20250103	112100	87296550	49900	49900	49900	49900	1
465	20250103	112000	87246650	49900	49900	49900	49900	5
466	20250103	111900	86997150	49900	49900	49900	49900	0
467	20250103	111800	86997150	49900	49900	49900	49900	1
468	20250103	111700	86947250	49900	49900	49900	49900	0
469	20250103	111600	86947250	49900	49900	49900	49900	0
470	20250103	111500	86947250	49900	49900	49900	49900	0
471	20250103	111400	86947250	49900	49900	49900	49900	1
472	20250103	111300	86897350	49850	49850	49850	49850	0
473	20250103	111200	86897350	49850	49850	49850	49850	0
474	20250103	111100	86897350	49850	49850	49850	49850	0
475	20250103	111000	86897350	49850	49850	49850	49850	20
476	20250103	110900	85900350	49850	49850	49850	49850	0
477	20250103	110800	85900350	49850	49850	49850	49850	90
478	20250103	110700	81413850	49850	49850	49850	49850	0
479	20250103	110600	81413850	49850	49850	49850	49850	20
480	20250103	110500	80416850	49900	49900	49900	49900	0
481	20250103	110400	80416850	49900	49900	49900	49900	0
482	20250103	110300	80416850	49900	49900	49900	49900	85
483	20250103	110200	76175350	49900	49900	49900	49900	10
484	20250103	110100	75676350	49950	49950	49950	49950	0
485	20250103	110000	75676350	49950	49950	49950	49950	0
486	20250103	105900	75676350	49950	49950	49950	49950	5
487	20250103	105800	75426600	49950	49950	49950	49950	0
488	20250103	105700	75426600	49950	49950	49950	49950	3
489	20250103	105600	75276750	50000	50000	50000	50000	0
490	20250103	105500	75276750	50000	50000	50000	50000	0
491	20250103	105400	75276750	50000	50000	50000	50000	1
492	20250103	105300	75226750	50100	50100	50100	50100	4
493	20250103	105200	75026350	50100	50100	50100	50100	0
494	20250103	105100	75026350	50100	50100	50100	50100	0
495	20250103	105000	75026350	50100	50100	50100	50100	0
496	20250103	104900	75026350	50100	50100	50100	50100	0
497	20250103	104800	75026350	50100	49950	50100	49950	11
498	20250103	104700	74476750	50100	50100	50100	50100	0
499	20250103	104600	74476750	50100	50100	50100	50100	0
500	20250103	104500	74476750	50100	50100	50100	50100	0
501	20250103	104400	74476750	50100	50100	50100	50100	0
502	20250103	104300	74476750	50100	50100	50100	50100	0
503	20250103	104200	74476750	50100	50100	50100	50100	0
504	20250103	104100	74476750	50100	50100	50100	50100	0
505	20250103	104000	74476750	50100	50100	50100	50100	1
506	20250103	103900	74426650	50100	50100	50100	50100	0
507	20250103	103800	74426650	50100	50100	50100	50100	0
508	20250103	103700	74426650	50100	50100	50100	50100	0
509	20250103	103600	74426650	50100	50100	50100	50100	2
510	20250103	103500	74326450	50100	50100	50100	50100	0
511	20250103	103400	74326450	50100	50100	50100	50100	4
512	20250103	103300	74126050	50100	50100	50100	50100	1
513	20250103	103200	74075950	50000	50000	50000	50000	0
514	20250103	103100	74075950	50000	50000	50000	50000	0
515	20250103	103000	74075950	50000	50000	50000	50000	100
516	20250103	102900	69075950	50000	50000	50000	50000	0
517	20250103	102800	69075950	50000	50000	50000	50000	1
518	20250103	102700	69025950	50000	50000	50000	50000	0
519	20250103	102600	69025950	50000	50000	50000	50000	0
520	20250103	102500	69025950	50000	50000	50000	50000	0
521	20250103	102400	69025950	50000	50000	50000	50000	0
522	20250103	102300	69025950	50000	50000	50000	50000	2
523	20250103	102200	68925950	50000	50000	50000	50000	0
524	20250103	102100	68925950	50000	50000	50000	50000	5
525	20250103	102000	68675950	49950	49950	49950	49950	3
526	20250103	101900	68526100	49950	49950	49950	49950	10
527	20250103	101800	68026600	49950	49950	49950	49950	0
528	20250103	101700	68026600	49950	49950	49950	49950	18
529	20250103	101600	67127500	49950	49950	49950	49950	2
530	20250103	101500	67027600	49950	49950	49950	49950	0
531	20250103	101400	67027600	49950	49950	49950	49950	25
532	20250103	101300	65778850	49950	49950	49950	49950	11
533	20250103	101200	65229400	49950	49950	49950	49950	0
534	20250103	101100	65229400	49950	49950	49950	49950	0
535	20250103	101000	65229400	49950	49950	49950	49950	0
536	20250103	100900	65229400	49950	49950	49950	49950	1
537	20250103	100800	65179450	49950	49950	49950	49950	2
538	20250103	100700	65079550	49950	49950	49950	49950	0
539	20250103	100600	65079550	49950	49950	49950	49950	5
540	20250103	100500	64829800	49900	49900	49900	49900	0
541	20250103	100400	64829800	49900	49900	49950	49900	190
542	20250103	100300	55341850	49950	49950	49950	49950	48
543	20250103	100200	52944250	50000	50000	50000	50000	1
544	20250103	100100	52894250	49950	49950	49950	49950	0
545	20250103	100000	52894250	49950	49950	49950	49950	5
546	20250103	095900	52644500	50000	50000	50000	50000	3
547	20250103	095800	52494500	50000	50000	50000	50000	0
548	20250103	095700	52494500	50000	50000	50000	50000	2
549	20250103	095600	52394500	50000	50000	50000	50000	0
550	20250103	095500	52394500	50000	50000	50000	50000	0
551	20250103	095400	52394500	50000	50000	50000	50000	0
552	20250103	095300	52394500	50000	50000	50000	50000	2
553	20250103	095200	52294500	50000	50000	50000	50000	0
554	20250103	095100	52294500	50000	50000	50000	50000	40
555	20250103	095000	50294500	50100	50100	50100	50100	0
556	20250103	094900	50294500	50100	50100	50100	50100	0
557	20250103	094800	50294500	50100	50100	50100	50100	0
558	20250103	094700	50294500	50100	50100	50100	50100	0
559	20250103	094600	50294500	50100	50100	50100	50100	0
560	20250103	094500	50294500	50100	50100	50100	50100	0
561	20250103	094400	50294500	50100	50100	50100	50100	5
562	20250103	094300	50044000	50100	50100	50100	50100	0
563	20250103	094200	50044000	50100	50100	50100	50100	0
564	20250103	094100	50044000	50100	50100	50100	50100	2
565	20250103	094000	49943800	50100	50100	50100	50100	0
566	20250103	093900	49943800	50100	50100	50100	50100	0
567	20250103	093800	49943800	50100	50100	50100	50100	90
568	20250103	093700	45434800	50000	50000	50000	50000	0
569	20250103	093600	45434800	50000	50000	50000	50000	0
570	20250103	093500	45434800	50000	50100	50100	50000	6
571	20250103	093400	45134700	50100	50100	50100	50100	1
572	20250103	093300	45084600	50000	50000	50000	50000	59
573	20250103	093200	42134600	50000	50000	50000	50000	4
574	20250103	093100	41934600	50000	50000	50000	50000	0
575	20250103	093000	41934600	50000	50000	50000	50000	0
576	20250103	092900	41934600	50000	50000	50000	50000	0
577	20250103	092800	41934600	50000	50000	50000	50000	0
578	20250103	092700	41934600	50000	50000	50000	50000	0
579	20250103	092600	41934600	50000	50000	50000	50000	0
580	20250103	092500	41934600	50000	50000	50000	50000	3
581	20250103	092400	41784600	49900	49900	49900	49900	0
582	20250103	092300	41784600	49900	49900	49900	49900	0
583	20250103	092200	41784600	49900	49900	49900	49900	0
584	20250103	092100	41784600	49900	49900	49900	49900	5
585	20250103	092000	41535100	50000	50000	50000	50000	5
586	20250103	091900	41285100	50000	50000	50000	50000	0
587	20250103	091800	41285100	50000	50000	50000	50000	0
588	20250103	091700	41285100	50000	50000	50000	50000	27
589	20250103	091600	39935100	49950	49950	49950	49950	0
590	20250103	091500	39935100	49950	49950	49950	49950	9
591	20250103	091400	39485550	49800	49800	49800	49800	49
592	20250103	091300	37045350	49950	49950	49950	49950	0
593	20250103	091200	37045350	49950	49950	49950	49950	2
594	20250103	091100	36945450	50100	50100	50100	50100	0
595	20250103	091000	36945450	50100	50100	50100	50100	6
596	20250103	090900	36644850	49950	49950	49950	49950	0
597	20250103	090800	36644850	49950	49950	49950	49850	631
598	20250103	090700	5186050	50100	50100	50100	50100	0
599	20250103	090600	5186050	50100	50100	50100	50100	0
600	20250103	090500	5186050	50100	50100	50100	50100	0
601	20250103	090400	5186050	50100	49900	50100	49850	101
602	20250103	090300	150700	50100	50100	50100	50100	1
603	20250103	090200	100600	50300	50300	50300	50300	0
604	20250103	090100	100600	50300	50300	50300	50300	0
605	20250103	090000	100600	50300	50300	50300	50300	2