KissMeData/016450/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190200	155356925	4175	4175	4175	4175	128
3	20250108	190100	155356925	4175	4175	4175	4175	0
4	20250108	190000	155356925	4175	4175	4175	4175	0
5	20250108	185900	155356925	4175	4175	4175	4175	0
6	20250108	185800	155356925	4175	4175	4175	4175	0
7	20250108	185700	155356925	4175	4175	4175	4175	0
8	20250108	185600	155356925	4175	4175	4175	4175	0
9	20250108	185500	155356925	4175	4175	4175	4175	0
10	20250108	185400	155356925	4175	4175	4175	4175	0
11	20250108	185300	155356925	4175	4175	4175	4175	0
12	20250108	185200	155356925	4175	4175	4175	4175	0
13	20250108	185100	155356925	4175	4175	4175	4175	0
14	20250108	185000	155356925	4175	4175	4175	4175	0
15	20250108	184900	155356925	4175	4175	4175	4175	0
16	20250108	184800	155356925	4175	4175	4175	4175	0
17	20250108	184700	155356925	4175	4175	4175	4175	0
18	20250108	184600	155356925	4175	4175	4175	4175	0
19	20250108	184500	155356925	4175	4175	4175	4175	0
20	20250108	184400	155356925	4175	4175	4175	4175	0
21	20250108	184300	155356925	4175	4175	4175	4175	0
22	20250108	184200	155356925	4175	4175	4175	4175	0
23	20250108	184100	155356925	4175	4175	4175	4175	0
24	20250108	184000	155356925	4175	4175	4175	4175	0
25	20250108	183900	155356925	4175	4175	4175	4175	0
26	20250108	183800	155356925	4175	4175	4175	4175	0
27	20250108	183700	155356925	4175	4175	4175	4175	0
28	20250108	183600	155356925	4175	4175	4175	4175	0
29	20250108	183500	155356925	4175	4175	4175	4175	0
30	20250108	183400	155356925	4175	4175	4175	4175	0
31	20250108	183300	155356925	4175	4175	4175	4175	0
32	20250108	183200	155356925	4175	4175	4175	4175	128
33	20250108	183100	155356925	4175	4175	4175	4175	0
34	20250108	183000	155356925	4175	4175	4175	4175	0
35	20250108	182900	155356925	4175	4175	4175	4175	0
36	20250108	182800	155356925	4175	4175	4175	4175	0
37	20250108	182700	155356925	4175	4175	4175	4175	0
38	20250108	182600	155356925	4175	4175	4175	4175	0
39	20250108	182500	155356925	4175	4175	4175	4175	0
40	20250108	182400	155356925	4175	4175	4175	4175	0
41	20250108	182300	155356925	4175	4175	4175	4175	0
42	20250108	182200	155356925	4175	4175	4175	4175	0
43	20250108	182100	155356925	4175	4175	4175	4175	0
44	20250108	182000	155356925	4175	4175	4175	4175	0
45	20250108	181900	155356925	4175	4175	4175	4175	0
46	20250108	181800	155356925	4175	4175	4175	4175	0
47	20250108	181700	155356925	4175	4175	4175	4175	0
48	20250108	181600	155356925	4175	4175	4175	4175	0
49	20250108	181500	155356925	4175	4175	4175	4175	0
50	20250108	181400	155356925	4175	4175	4175	4175	0
51	20250108	181300	155356925	4175	4175	4175	4175	0
52	20250108	181200	155356925	4175	4175	4175	4175	0
53	20250108	181100	155356925	4175	4175	4175	4175	0
54	20250108	181000	155356925	4175	4175	4175	4175	0
55	20250108	180900	155356925	4175	4175	4175	4175	0
56	20250108	180800	155356925	4175	4175	4175	4175	0
57	20250108	180700	155356925	4175	4175	4175	4175	0
58	20250108	180600	155356925	4175	4175	4175	4175	0
59	20250108	180500	155356925	4175	4175	4175	4175	0
60	20250108	180400	155356925	4175	4175	4175	4175	0
61	20250108	180300	155356925	4175	4175	4175	4175	0
62	20250108	180200	155356925	4175	4175	4175	4175	128
63	20250108	180100	155356925	4175	4175	4175	4175	0
64	20250108	180000	155356925	4175	4175	4175	4175	0
65	20250108	175900	155356925	4175	4175	4175	4175	0
66	20250108	175800	155356925	4175	4175	4175	4175	0
67	20250108	175700	155356925	4175	4175	4175	4175	0
68	20250108	175600	155356925	4175	4175	4175	4175	0
69	20250108	175500	155356925	4175	4175	4175	4175	0
70	20250108	175400	155356925	4175	4175	4175	4175	0
71	20250108	175300	155356925	4175	4175	4175	4175	0
72	20250108	175200	155356925	4175	4175	4175	4175	0
73	20250108	175100	155356925	4175	4175	4175	4175	0
74	20250108	175000	155356925	4175	4175	4175	4175	0
75	20250108	174900	155356925	4175	4175	4175	4175	0
76	20250108	174800	155356925	4175	4175	4175	4175	0
77	20250108	174700	155356925	4175	4175	4175	4175	0
78	20250108	174600	155356925	4175	4175	4175	4175	0
79	20250108	174500	155356925	4175	4175	4175	4175	0
80	20250108	174400	155356925	4175	4175	4175	4175	0
81	20250108	174300	155356925	4175	4175	4175	4175	0
82	20250108	174200	155356925	4175	4175	4175	4175	0
83	20250108	174100	155356925	4175	4175	4175	4175	0
84	20250108	174000	155356925	4175	4175	4175	4175	0
85	20250108	173900	155356925	4175	4175	4175	4175	0
86	20250108	173800	155356925	4175	4175	4175	4175	0
87	20250108	173700	155356925	4175	4175	4175	4175	0
88	20250108	173600	155356925	4175	4175	4175	4175	0
89	20250108	173500	155356925	4175	4175	4175	4175	0
90	20250108	173400	155356925	4175	4175	4175	4175	0
91	20250108	173300	155356925	4175	4175	4175	4175	0
92	20250108	173200	155356925	4175	4175	4175	4175	128
93	20250108	173100	155356925	4175	4175	4175	4175	0
94	20250108	173000	155356925	4175	4175	4175	4175	0
95	20250108	172900	155356925	4175	4175	4175	4175	0
96	20250108	172800	155356925	4175	4175	4175	4175	0
97	20250108	172700	155356925	4175	4175	4175	4175	0
98	20250108	172600	155356925	4175	4175	4175	4175	0
99	20250108	172500	155356925	4175	4175	4175	4175	0
100	20250108	172400	155356925	4175	4175	4175	4175	0
101	20250108	172300	155356925	4175	4175	4175	4175	0
102	20250108	172200	155356925	4175	4175	4175	4175	0
103	20250108	172100	155356925	4175	4175	4175	4175	0
104	20250108	172000	155356925	4175	4175	4175	4175	0
105	20250108	171900	155356925	4175	4175	4175	4175	0
106	20250108	171800	155356925	4175	4175	4175	4175	0
107	20250108	171700	155356925	4175	4175	4175	4175	0
108	20250108	171600	155356925	4175	4175	4175	4175	0
109	20250108	171500	155356925	4175	4175	4175	4175	0
110	20250108	171400	155356925	4175	4175	4175	4175	0
111	20250108	171300	155356925	4175	4175	4175	4175	0
112	20250108	171200	155356925	4175	4175	4175	4175	0
113	20250108	171100	155356925	4175	4175	4175	4175	0
114	20250108	171000	155356925	4175	4175	4175	4175	0
115	20250108	170900	155356925	4175	4175	4175	4175	0
116	20250108	170800	155356925	4175	4175	4175	4175	0
117	20250108	170700	155356925	4175	4175	4175	4175	0
118	20250108	170600	155356925	4175	4175	4175	4175	0
119	20250108	170500	155356925	4175	4175	4175	4175	0
120	20250108	170400	155356925	4175	4175	4175	4175	0
121	20250108	170300	155356925	4175	4175	4175	4175	0
122	20250108	170200	155356925	4175	4175	4175	4175	128
123	20250108	170100	155356925	4175	4175	4175	4175	0
124	20250108	170000	155356925	4175	4175	4175	4175	0
125	20250108	165900	155356925	4175	4175	4175	4175	0
126	20250108	165800	155356925	4175	4175	4175	4175	0
127	20250108	165700	155356925	4175	4175	4175	4175	0
128	20250108	165600	155356925	4175	4175	4175	4175	0
129	20250108	165500	155356925	4175	4175	4175	4175	0
130	20250108	165400	155356925	4175	4175	4175	4175	0
131	20250108	165300	155356925	4175	4175	4175	4175	0
132	20250108	165200	155356925	4175	4175	4175	4175	0
133	20250108	165100	155356925	4175	4175	4175	4175	0
134	20250108	165000	155356925	4175	4175	4175	4175	0
135	20250108	164900	155356925	4175	4175	4175	4175	0
136	20250108	164800	155356925	4175	4175	4175	4175	0
137	20250108	164700	155356925	4175	4175	4175	4175	0
138	20250108	164600	155356925	4175	4175	4175	4175	0
139	20250108	164500	155356925	4175	4175	4175	4175	0
140	20250108	164400	155356925	4175	4175	4175	4175	0
141	20250108	164300	155356925	4175	4175	4175	4175	0
142	20250108	164200	155356925	4175	4175	4175	4175	0
143	20250108	164100	155356925	4175	4175	4175	4175	0
144	20250108	164000	155356925	4175	4175	4175	4175	0
145	20250108	163900	155356925	4175	4175	4175	4175	0
146	20250108	163800	155356925	4175	4175	4175	4175	0
147	20250108	163700	155356925	4175	4175	4175	4175	0
148	20250108	163600	155356925	4175	4175	4175	4175	0
149	20250108	163500	155356925	4175	4175	4175	4175	0
150	20250108	163400	155356925	4175	4175	4175	4175	0
151	20250108	163300	155356925	4175	4175	4175	4175	0
152	20250108	163200	155356925	4175	4175	4175	4175	128
153	20250108	163100	155356925	4175	4175	4175	4175	0
154	20250108	163000	155356925	4175	4175	4175	4175	0
155	20250108	162900	155356925	4175	4175	4175	4175	0
156	20250108	162800	155356925	4175	4175	4175	4175	0
157	20250108	162700	155356925	4175	4175	4175	4175	0
158	20250108	162600	155356925	4175	4175	4175	4175	0
159	20250108	162500	155356925	4175	4175	4175	4175	0
160	20250108	162400	155356925	4175	4175	4175	4175	0
161	20250108	162300	155356925	4175	4175	4175	4175	0
162	20250108	162200	155356925	4175	4175	4175	4175	0
163	20250108	162100	155356925	4175	4175	4175	4175	0
164	20250108	162000	155356925	4175	4175	4175	4175	0
165	20250108	161900	155356925	4175	4175	4175	4175	0
166	20250108	161800	155356925	4175	4175	4175	4175	0
167	20250108	161700	155356925	4175	4175	4175	4175	0
168	20250108	161600	155356925	4175	4175	4175	4175	0
169	20250108	161500	155356925	4175	4175	4175	4175	0
170	20250108	161400	155356925	4175	4175	4175	4175	0
171	20250108	161300	155356925	4175	4175	4175	4175	0
172	20250108	161200	155356925	4175	4175	4175	4175	0
173	20250108	161100	155356925	4175	4175	4175	4175	0
174	20250108	161000	155356925	4175	4175	4175	4175	0
175	20250108	160900	155356925	4175	4175	4175	4175	0
176	20250108	160800	155356925	4175	4175	4175	4175	0
177	20250108	160700	155356925	4175	4175	4175	4175	0
178	20250108	160600	155356925	4175	4175	4175	4175	0
179	20250108	160500	155356925	4175	4175	4175	4175	0
180	20250108	160400	155356925	4175	4175	4175	4175	0
181	20250108	160300	155356925	4175	4175	4175	4175	0
182	20250108	160200	155356925	4175	4175	4175	4175	128
183	20250108	160100	155356925	4175	4175	4175	4175	0
184	20250108	160000	155356925	4175	4175	4175	4175	0
185	20250108	155900	155356925	4175	4175	4175	4175	0
186	20250108	155800	155356925	4175	4175	4175	4175	0
187	20250108	155700	155356925	4175	4175	4175	4175	0
188	20250108	155600	155356925	4175	4175	4175	4175	0
189	20250108	155500	155356925	4175	4175	4175	4175	0
190	20250108	155400	155356925	4175	4175	4175	4175	0
191	20250108	155300	155356925	4175	4175	4175	4175	0
192	20250108	155200	155356925	4175	4175	4175	4175	0
193	20250108	155100	155356925	4175	4175	4175	4175	0
194	20250108	155000	155356925	4175	4175	4175	4175	0
195	20250108	154900	155356925	4175	4175	4175	4175	0
196	20250108	154800	155356925	4175	4175	4175	4175	0
197	20250108	154700	155356925	4175	4175	4175	4175	0
198	20250108	154600	155356925	4175	4175	4175	4175	0
199	20250108	154500	155356925	4175	4175	4175	4175	0
200	20250108	154400	155356925	4175	4175	4175	4175	0
201	20250108	154300	155356925	4175	4175	4175	4175	0
202	20250108	154200	155356925	4175	4175	4175	4175	0
203	20250108	154100	155356925	4175	4175	4175	4175	0
204	20250108	154000	155356925	4175	4175	4175	4175	0
205	20250108	153900	155356925	4175	4175	4175	4175	0
206	20250108	153800	155356925	4175	4175	4175	4175	0
207	20250108	153700	155356925	4175	4175	4175	4175	0
208	20250108	153600	155356925	4175	4175	4175	4175	0
209	20250108	153500	155356925	4175	4175	4175	4175	0
210	20250108	153400	155356925	4175	4175	4175	4175	0
211	20250108	153300	155356925	4175	4175	4175	4175	0
212	20250108	153200	155356925	4175	4175	4175	4175	128
213	20250108	153100	155356925	4175	4175	4175	4175	0
214	20250108	153000	155356925	4175	4175	4175	4175	128
215	20250108	152900	154822525	4175	4175	4175	4175	0
216	20250108	152800	154822525	4175	4175	4175	4175	0
217	20250108	152700	154822525	4175	4175	4175	4175	0
218	20250108	152600	154822525	4175	4175	4175	4175	0
219	20250108	152500	154822525	4175	4175	4175	4175	0
220	20250108	152400	154822525	4175	4175	4175	4175	0
221	20250108	152300	154822525	4175	4175	4175	4175	0
222	20250108	152200	154822525	4175	4175	4175	4175	0
223	20250108	152100	154822525	4175	4175	4175	4175	0
224	20250108	152000	154822525	4175	4175	4175	4175	0
225	20250108	151900	154822525	4175	4175	4175	4175	0
226	20250108	151800	154822525	4175	4175	4175	4175	0
227	20250108	151700	154822525	4175	4175	4175	4175	0
228	20250108	151600	154822525	4175	4175	4175	4175	0
229	20250108	151500	154822525	4175	4175	4175	4175	0
230	20250108	151400	154822525	4175	4160	4175	4160	105
231	20250108	151300	154385675	4170	4170	4170	4170	0
232	20250108	151200	154385675	4170	4170	4170	4170	24
233	20250108	151100	154285595	4175	4175	4175	4175	0
234	20250108	151000	154285595	4175	4175	4175	4175	0
235	20250108	150900	154285595	4175	4175	4175	4175	0
236	20250108	150800	154285595	4175	4175	4175	4175	0
237	20250108	150700	154285595	4175	4175	4175	4175	0
238	20250108	150600	154285595	4175	4175	4175	4175	0
239	20250108	150500	154285595	4175	4175	4175	4175	0
240	20250108	150400	154285595	4175	4175	4175	4175	0
241	20250108	150300	154285595	4175	4175	4175	4175	0
242	20250108	150200	154285595	4175	4175	4175	4175	0
243	20250108	150100	154285595	4175	4175	4175	4175	0
244	20250108	150000	154285595	4175	4175	4175	4175	40
245	20250108	145900	154118595	4180	4180	4180	4180	0
246	20250108	145800	154118595	4180	4180	4180	4180	0
247	20250108	145700	154118595	4180	4180	4180	4180	0
248	20250108	145600	154118595	4180	4180	4180	4180	0
249	20250108	145500	154118595	4180	4180	4180	4180	0
250	20250108	145400	154118595	4180	4180	4180	4180	0
251	20250108	145300	154118595	4180	4175	4180	4175	2
252	20250108	145200	154110240	4180	4180	4180	4180	1
253	20250108	145100	154106060	4175	4170	4190	4170	3364
254	20250108	145000	140020950	4180	4170	4180	4170	200
255	20250108	144900	139185245	4170	4170	4170	4170	100
256	20250108	144800	138768245	4170	4165	4170	4165	600
257	20250108	144700	136266660	4165	4165	4165	4165	94
258	20250108	144600	135875150	4165	4160	4165	4160	51
259	20250108	144500	135662985	4165	4165	4165	4165	0
260	20250108	144400	135662985	4165	4165	4165	4165	0
261	20250108	144300	135662985	4165	4165	4165	4165	1
262	20250108	144200	135658820	4155	4155	4155	4155	5
263	20250108	144100	135638045	4165	4165	4165	4165	0
264	20250108	144000	135638045	4165	4160	4165	4160	2
265	20250108	143900	135629720	4160	4160	4160	4145	1448
266	20250108	143800	129616310	4170	4170	4170	4170	0
267	20250108	143700	129616310	4170	4170	4170	4170	0
268	20250108	143600	129616310	4170	4170	4170	4170	0
269	20250108	143500	129616310	4170	4170	4170	4170	0
270	20250108	143400	129616310	4170	4170	4170	4170	1
271	20250108	143300	129612140	4165	4165	4165	4165	1
272	20250108	143200	129607975	4170	4165	4170	4165	2
273	20250108	143100	129599640	4170	4170	4170	4170	0
274	20250108	143000	129599640	4170	4170	4170	4170	0
275	20250108	142900	129599640	4170	4170	4170	4170	0
276	20250108	142800	129599640	4170	4170	4170	4170	0
277	20250108	142700	129599640	4170	4170	4170	4170	0
278	20250108	142600	129599640	4170	4170	4170	4170	0
279	20250108	142500	129599640	4170	4170	4170	4170	0
280	20250108	142400	129599640	4170	4170	4170	4170	0
281	20250108	142300	129599640	4170	4170	4170	4170	0
282	20250108	142200	129599640	4170	4170	4170	4170	0
283	20250108	142100	129599640	4170	4170	4170	4170	0
284	20250108	142000	129599640	4170	4165	4170	4165	3
285	20250108	141900	129587140	4165	4165	4165	4165	0
286	20250108	141800	129587140	4165	4165	4165	4165	850
287	20250108	141700	126046890	4165	4165	4165	4165	0
288	20250108	141600	126046890	4165	4155	4165	4155	52
289	20250108	141500	125830815	4155	4155	4155	4155	145
290	20250108	141400	125228340	4160	4160	4160	4160	0
291	20250108	141300	125228340	4160	4160	4160	4160	0
292	20250108	141200	125228340	4160	4160	4160	4160	2
293	20250108	141100	125220020	4170	4170	4170	4170	0
294	20250108	141000	125220020	4170	4170	4170	4170	0
295	20250108	140900	125220020	4170	4170	4170	4170	0
296	20250108	140800	125220020	4170	4170	4170	4170	0
297	20250108	140700	125220020	4170	4170	4170	4170	0
298	20250108	140600	125220020	4170	4170	4170	4170	0
299	20250108	140500	125220020	4170	4165	4170	4165	27
300	20250108	140400	125107560	4165	4165	4165	4165	1100
301	20250108	140300	120526060	4170	4165	4170	4165	121
302	20250108	140200	120021820	4165	4160	4165	4160	9
303	20250108	140100	119984365	4160	4160	4160	4160	335
304	20250108	140000	118590765	4160	4160	4160	4160	1
305	20250108	135900	118586605	4160	4160	4160	4160	51
306	20250108	135800	118374445	4160	4160	4160	4160	239
307	20250108	135700	117380205	4160	4160	4165	4160	3
308	20250108	135600	117367720	4165	4160	4165	4160	3
309	20250108	135500	117355235	4165	4165	4165	4165	0
310	20250108	135400	117355235	4165	4160	4165	4160	3
311	20250108	135300	117342750	4155	4155	4155	4155	0
312	20250108	135200	117342750	4155	4160	4165	4155	952
313	20250108	135100	113387175	4165	4165	4165	4165	0
314	20250108	135000	113387175	4165	4160	4165	4160	5
315	20250108	134900	113366370	4160	4160	4160	4160	570
316	20250108	134800	110995170	4160	4160	4160	4160	0
317	20250108	134700	110995170	4160	4160	4160	4160	0
318	20250108	134600	110995170	4160	4160	4160	4160	0
319	20250108	134500	110995170	4160	4160	4160	4160	0
320	20250108	134400	110995170	4160	4155	4160	4155	8
321	20250108	134300	110961925	4165	4165	4165	4165	0
322	20250108	134200	110961925	4165	4165	4165	4165	0
323	20250108	134100	110961925	4165	4165	4165	4165	0
324	20250108	134000	110961925	4165	4165	4165	4165	0
325	20250108	133900	110961925	4165	4160	4165	4160	55
326	20250108	133800	110733120	4160	4160	4160	4160	35
327	20250108	133700	110587520	4160	4160	4160	4160	7
328	20250108	133600	110558400	4160	4160	4160	4160	22
329	20250108	133500	110466880	4160	4160	4160	4160	0
330	20250108	133400	110466880	4160	4160	4160	4160	50
331	20250108	133300	110258880	4165	4165	4165	4165	0
332	20250108	133200	110258880	4165	4165	4165	4165	0
333	20250108	133100	110258880	4165	4165	4165	4165	0
334	20250108	133000	110258880	4165	4165	4165	4165	0
335	20250108	132900	110258880	4165	4165	4165	4165	0
336	20250108	132800	110258880	4165	4165	4165	4165	0
337	20250108	132700	110258880	4165	4165	4165	4165	0
338	20250108	132600	110258880	4165	4165	4165	4165	0
339	20250108	132500	110258880	4165	4165	4165	4165	0
340	20250108	132400	110258880	4165	4165	4165	4165	0
341	20250108	132300	110258880	4165	4165	4165	4165	0
342	20250108	132200	110258880	4165	4165	4165	4165	0
343	20250108	132100	110258880	4165	4165	4165	4165	0
344	20250108	132000	110258880	4165	4165	4165	4165	0
345	20250108	131900	110258880	4165	4165	4165	4165	0
346	20250108	131800	110258880	4165	4155	4165	4155	324
347	20250108	131700	108912235	4150	4150	4150	4150	5
348	20250108	131600	108891485	4150	4150	4150	4150	0
349	20250108	131500	108891485	4150	4150	4150	4150	0
350	20250108	131400	108891485	4150	4150	4150	4150	0
351	20250108	131300	108891485	4150	4150	4150	4150	0
352	20250108	131200	108891485	4150	4150	4150	4150	500
353	20250108	131100	106816485	4150	4150	4150	4150	846
354	20250108	131000	103305585	4150	4150	4150	4150	1
355	20250108	130900	103301435	4150	4150	4150	4150	0
356	20250108	130800	103301435	4150	4150	4150	4150	0
357	20250108	130700	103301435	4150	4150	4150	4150	0
358	20250108	130600	103301435	4150	4150	4150	4150	0
359	20250108	130500	103301435	4150	4150	4150	4150	0
360	20250108	130400	103301435	4150	4150	4150	4150	0
361	20250108	130300	103301435	4150	4150	4150	4150	3
362	20250108	130200	103288985	4150	4150	4150	4150	0
363	20250108	130100	103288985	4150	4150	4150	4150	300
364	20250108	130000	102043985	4150	4150	4150	4150	0
365	20250108	125900	102043985	4150	4150	4150	4150	5
366	20250108	125800	102023235	4150	4150	4150	4150	10
367	20250108	125700	101981735	4155	4155	4155	4155	0
368	20250108	125600	101981735	4155	4155	4155	4155	0
369	20250108	125500	101981735	4155	4155	4155	4155	0
370	20250108	125400	101981735	4155	4155	4155	4155	0
371	20250108	125300	101981735	4155	4155	4155	4155	1
372	20250108	125200	101977580	4145	4145	4145	4145	4
373	20250108	125100	101961000	4155	4155	4155	4155	0
374	20250108	125000	101961000	4155	4155	4155	4155	0
375	20250108	124900	101961000	4155	4150	4155	4150	2
376	20250108	124800	101952695	4155	4150	4155	4150	2
377	20250108	124700	101944390	4155	4150	4155	4150	481
378	20250108	124600	99945840	4155	4150	4155	4150	292
379	20250108	124500	98734035	4140	4140	4140	4140	0
380	20250108	124400	98734035	4140	4140	4140	4140	0
381	20250108	124300	98734035	4140	4140	4140	4140	30
382	20250108	124200	98609835	4150	4150	4150	4150	0
383	20250108	124100	98609835	4150	4150	4150	4150	0
384	20250108	124000	98609835	4150	4150	4150	4150	0
385	20250108	123900	98609835	4150	4150	4150	4150	0
386	20250108	123800	98609835	4150	4150	4150	4150	0
387	20250108	123700	98609835	4150	4150	4150	4150	0
388	20250108	123600	98609835	4150	4150	4150	4150	0
389	20250108	123500	98609835	4150	4150	4150	4150	1
390	20250108	123400	98605685	4145	4145	4145	4145	0
391	20250108	123300	98605685	4145	4145	4145	4145	8
392	20250108	123200	98572525	4150	4145	4150	4145	50
393	20250108	123100	98365270	4150	4150	4150	4150	1
394	20250108	123000	98361120	4145	4145	4145	4145	1
395	20250108	122900	98356975	4150	4150	4150	4150	10
396	20250108	122800	98315475	4150	4150	4150	4150	0
397	20250108	122700	98315475	4150	4150	4150	4150	16
398	20250108	122600	98249075	4150	4150	4150	4150	0
399	20250108	122500	98249075	4150	4150	4150	4150	0
400	20250108	122400	98249075	4150	4150	4150	4150	0
401	20250108	122300	98249075	4150	4150	4150	4150	0
402	20250108	122200	98249075	4150	4150	4150	4150	2
403	20250108	122100	98240775	4150	4150	4150	4150	31
404	20250108	122000	98112125	4150	4150	4150	4150	0
405	20250108	121900	98112125	4150	4150	4150	4150	2
406	20250108	121800	98103825	4155	4155	4155	4155	0
407	20250108	121700	98103825	4155	4155	4155	4155	0
408	20250108	121600	98103825	4155	4155	4155	4155	0
409	20250108	121500	98103825	4155	4155	4155	4155	0
410	20250108	121400	98103825	4155	4155	4155	4155	75
411	20250108	121300	97792200	4155	4155	4155	4155	10
412	20250108	121200	97750650	4155	4155	4155	4155	0
413	20250108	121100	97750650	4155	4155	4155	4155	0
414	20250108	121000	97750650	4155	4155	4155	4155	0
415	20250108	120900	97750650	4155	4155	4155	4155	0
416	20250108	120800	97750650	4155	4155	4155	4155	0
417	20250108	120700	97750650	4155	4155	4155	4155	0
418	20250108	120600	97750650	4155	4155	4155	4155	0
419	20250108	120500	97750650	4155	4155	4155	4155	0
420	20250108	120400	97750650	4155	4155	4155	4155	0
421	20250108	120300	97750650	4155	4155	4155	4155	5
422	20250108	120200	97729875	4160	4155	4160	4155	2
423	20250108	120100	97721560	4155	4145	4155	4145	107
424	20250108	120000	97277045	4160	4160	4160	4160	0
425	20250108	115900	97277045	4160	4150	4160	4150	2
426	20250108	115800	97268735	4150	4150	4150	4150	0
427	20250108	115700	97268735	4150	4150	4150	4150	74
428	20250108	115600	96961635	4160	4160	4160	4160	0
429	20250108	115500	96961635	4160	4160	4160	4160	0
430	20250108	115400	96961635	4160	4160	4160	4160	0
431	20250108	115300	96961635	4160	4160	4160	4160	0
432	20250108	115200	96961635	4160	4160	4160	4160	0
433	20250108	115100	96961635	4160	4150	4160	4150	3
434	20250108	115000	96949175	4140	4145	4145	4140	50
435	20250108	114900	96742070	4160	4160	4160	4160	0
436	20250108	114800	96742070	4160	4160	4160	4160	0
437	20250108	114700	96742070	4160	4160	4160	4160	0
438	20250108	114600	96742070	4160	4160	4160	4160	0
439	20250108	114500	96742070	4160	4150	4160	4150	3
440	20250108	114400	96729605	4160	4160	4160	4160	0
441	20250108	114300	96729605	4160	4160	4160	4160	0
442	20250108	114200	96729605	4160	4160	4160	4160	1
443	20250108	114100	96725445	4155	4155	4155	4155	53
444	20250108	114000	96505230	4155	4155	4155	4155	0
445	20250108	113900	96505230	4155	4150	4155	4150	7
446	20250108	113800	96476175	4160	4160	4160	4160	0
447	20250108	113700	96476175	4160	4160	4160	4160	0
448	20250108	113600	96476175	4160	4160	4160	4160	0
449	20250108	113500	96476175	4160	4160	4160	4160	0
450	20250108	113400	96476175	4160	4160	4160	4160	0
451	20250108	113300	96476175	4160	4155	4160	4155	2
452	20250108	113200	96467860	4150	4150	4150	4150	20
453	20250108	113100	96384860	4160	4160	4160	4160	0
454	20250108	113000	96384860	4160	4160	4160	4160	0
455	20250108	112900	96384860	4160	4160	4160	4160	0
456	20250108	112800	96384860	4160	4160	4160	4160	0
457	20250108	112700	96384860	4160	4155	4160	4155	57
458	20250108	112600	96148020	4160	4155	4160	4155	2
459	20250108	112500	96139705	4160	4150	4160	4150	4
460	20250108	112400	96123080	4160	4150	4160	4150	4
461	20250108	112300	96106460	4160	4160	4160	4160	0
462	20250108	112200	96106460	4160	4145	4160	4145	163
463	20250108	112100	95430505	4140	4140	4140	4140	2
464	20250108	112000	95422225	4150	4150	4150	4150	5
465	20250108	111900	95401475	4150	4150	4150	4150	0
466	20250108	111800	95401475	4150	4150	4150	4150	0
467	20250108	111700	95401475	4150	4150	4150	4150	0
468	20250108	111600	95401475	4150	4150	4150	4150	0
469	20250108	111500	95401475	4150	4150	4150	4150	0
470	20250108	111400	95401475	4150	4150	4150	4150	0
471	20250108	111300	95401475	4150	4150	4150	4150	5
472	20250108	111200	95380725	4150	4150	4150	4150	1
473	20250108	111100	95376575	4150	4150	4150	4150	0
474	20250108	111000	95376575	4150	4150	4150	4150	0
475	20250108	110900	95376575	4150	4150	4150	4150	100
476	20250108	110800	94961575	4160	4160	4160	4160	0
477	20250108	110700	94961575	4160	4160	4160	4160	0
478	20250108	110600	94961575	4160	4140	4160	4140	108
479	20250108	110500	94514305	4150	4150	4150	4150	0
480	20250108	110400	94514305	4150	4150	4160	4150	201
481	20250108	110300	93679980	4140	4155	4160	4140	750
482	20250108	110200	90573770	4155	4155	4155	4155	52
483	20250108	110100	90357710	4155	4155	4155	4155	0
484	20250108	110000	90357710	4155	4155	4155	4155	50
485	20250108	105900	90149960	4165	4145	4165	4145	150
486	20250108	105800	89527750	4145	4135	4145	4135	6
487	20250108	105700	89502930	4145	4145	4145	4145	0
488	20250108	105600	89502930	4145	4145	4145	4145	0
489	20250108	105500	89502930	4145	4140	4145	4140	2
490	20250108	105400	89494645	4135	4135	4135	4135	0
491	20250108	105300	89494645	4135	4135	4135	4135	0
492	20250108	105200	89494645	4135	4135	4135	4135	0
493	20250108	105100	89494645	4135	4135	4135	4135	0
494	20250108	105000	89494645	4135	4135	4135	4135	689
495	20250108	104900	86645630	4140	4140	4140	4140	0
496	20250108	104800	86645630	4140	4140	4140	4140	0
497	20250108	104700	86645630	4140	4140	4140	4140	0
498	20250108	104600	86645630	4140	4140	4140	4140	1
499	20250108	104500	86641490	4140	4140	4140	4140	0
500	20250108	104400	86641490	4140	4140	4140	4140	0
501	20250108	104300	86641490	4140	4140	4140	4140	0
502	20250108	104200	86641490	4140	4130	4140	4130	2
503	20250108	104100	86633220	4140	4140	4140	4140	7
504	20250108	104000	86604240	4145	4145	4145	4145	0
505	20250108	103900	86604240	4145	4140	4145	4140	577
506	20250108	103800	84212625	4140	4140	4140	4140	2
507	20250108	103700	84204345	4130	4130	4135	4130	732
508	20250108	103600	81178650	4125	4125	4125	4125	0
509	20250108	103500	81178650	4125	4125	4125	4125	0
510	20250108	103400	81178650	4125	4125	4125	4125	0
511	20250108	103300	81178650	4125	4125	4125	4125	0
512	20250108	103200	81178650	4125	4125	4125	4125	0
513	20250108	103100	81178650	4125	4130	4130	4125	796
514	20250108	103000	77893655	4135	4135	4135	4135	630
515	20250108	102900	75288605	4135	4135	4135	4135	1
516	20250108	102800	75284470	4135	4130	4135	4130	75
517	20250108	102700	74974715	4130	4130	4130	4130	2
518	20250108	102600	74966455	4130	4130	4130	4130	1
519	20250108	102500	74962325	4125	4125	4125	4125	95
520	20250108	102400	74570450	4125	4125	4125	4125	1
521	20250108	102300	74566325	4130	4130	4130	4130	0
522	20250108	102200	74566325	4130	4130	4130	4130	0
523	20250108	102100	74566325	4130	4130	4130	4130	1
524	20250108	102000	74562195	4130	4130	4130	4130	1
525	20250108	101900	74558065	4130	4130	4130	4130	2
526	20250108	101800	74549805	4125	4125	4125	4125	0
527	20250108	101700	74549805	4125	4125	4125	4125	0
528	20250108	101600	74549805	4125	4125	4125	4125	0
529	20250108	101500	74549805	4125	4125	4125	4125	0
530	20250108	101400	74549805	4125	4125	4125	4125	0
531	20250108	101300	74549805	4125	4130	4130	4125	121
532	20250108	101200	74050675	4130	4130	4130	4130	0
533	20250108	101100	74050675	4130	4130	4130	4130	511
534	20250108	101000	71940245	4125	4125	4125	4125	454
535	20250108	100900	70067495	4125	4125	4125	4125	0
536	20250108	100800	70067495	4125	4125	4125	4125	0
537	20250108	100700	70067495	4125	4120	4125	4120	2
538	20250108	100600	70059250	4120	4120	4120	4120	0
539	20250108	100500	70059250	4120	4120	4120	4120	0
540	20250108	100400	70059250	4120	4120	4120	4120	0
541	20250108	100300	70059250	4120	4120	4120	4120	0
542	20250108	100200	70059250	4120	4120	4120	4120	1
543	20250108	100100	70055130	4120	4120	4120	4120	300
544	20250108	100000	68819130	4110	4120	4120	4110	2000
545	20250108	095900	60598345	4120	4120	4120	4120	0
546	20250108	095800	60598345	4120	4120	4120	4120	0
547	20250108	095700	60598345	4120	4120	4120	4120	0
548	20250108	095600	60598345	4120	4115	4125	4115	554
549	20250108	095500	58318610	4115	4115	4115	4115	201
550	20250108	095400	57491495	4115	4120	4120	4110	1863
551	20250108	095300	49828365	4120	4125	4125	4120	2773
552	20250108	095200	38401420	4130	4130	4130	4130	6
553	20250108	095100	38376640	4130	4130	4130	4130	851
554	20250108	095000	34862010	4130	4130	4130	4130	0
555	20250108	094900	34862010	4130	4130	4130	4130	476
556	20250108	094800	32896130	4135	4135	4135	4135	2
557	20250108	094700	32887860	4135	4135	4135	4135	102
558	20250108	094600	32466090	4135	4135	4135	4135	713
559	20250108	094500	29517835	4135	4135	4135	4135	0
560	20250108	094400	29517835	4135	4135	4135	4135	200
561	20250108	094300	28690835	4135	4135	4135	4135	0
562	20250108	094200	28690835	4135	4140	4140	4135	94
563	20250108	094100	28302125	4140	4140	4140	4140	16
564	20250108	094000	28235885	4135	4135	4135	4135	0
565	20250108	093900	28235885	4135	4135	4135	4135	700
566	20250108	093800	25341385	4140	4140	4140	4140	2
567	20250108	093700	25333105	4145	4145	4145	4145	600
568	20250108	093600	22846105	4145	4145	4145	4145	0
569	20250108	093500	22846105	4145	4145	4145	4145	4
570	20250108	093400	22829525	4145	4145	4145	4145	7
571	20250108	093300	22800510	4145	4140	4145	4140	5
572	20250108	093200	22779795	4145	4145	4145	4145	0
573	20250108	093100	22779795	4145	4145	4145	4145	0
574	20250108	093000	22779795	4145	4140	4145	4140	4
575	20250108	092900	22763225	4145	4145	4145	4145	1501
576	20250108	092800	16541580	4145	4145	4145	4145	30
577	20250108	092700	16417230	4135	4135	4135	4135	181
578	20250108	092600	15668795	4135	4140	4140	4135	107
579	20250108	092500	15226290	4140	4140	4140	4140	0
580	20250108	092400	15226290	4140	4140	4140	4140	0
581	20250108	092300	15226290	4140	4140	4140	4140	42
582	20250108	092200	15052410	4140	4140	4140	4140	0
583	20250108	092100	15052410	4140	4140	4140	4140	7
584	20250108	092000	15023430	4140	4145	4145	4140	394
585	20250108	091900	13392215	4150	4150	4150	4150	60
586	20250108	091800	13143215	4145	4150	4150	4145	11
587	20250108	091700	13097615	4140	4145	4145	4140	401
588	20250108	091600	11437470	4145	4145	4145	4145	300
589	20250108	091500	10193970	4145	4140	4145	4140	389
590	20250108	091400	8582260	4135	4135	4135	4135	18
591	20250108	091300	8507830	4135	4135	4135	4135	6
592	20250108	091200	8483020	4130	4135	4135	4130	440
593	20250108	091100	6665640	4135	4135	4135	4135	61
594	20250108	091000	6413405	4145	4150	4150	4140	258
595	20250108	090900	5344520	4145	4145	4145	4145	0
596	20250108	090800	5344520	4145	4155	4155	4145	274
597	20250108	090700	4208175	4165	4165	4165	4165	496
598	20250108	090600	2142335	4195	4195	4195	4195	0
599	20250108	090500	2142335	4195	4195	4195	4195	0
600	20250108	090400	2142335	4195	4195	4195	4195	0
601	20250108	090300	2142335	4195	4195	4195	4195	0
602	20250108	090200	2142335	4195	4195	4195	4195	0
603	20250108	090100	2142335	4195	4195	4195	4195	0
604	20250108	090000	2142335	4195	4170	4195	4145	513