KissMeData/016450/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190200	95761225	4175	4175	4175	4175	875
3	20250109	190100	95761225	4175	4175	4175	4175	0
4	20250109	190000	95761225	4175	4175	4175	4175	0
5	20250109	185900	95761225	4175	4175	4175	4175	0
6	20250109	185800	95761225	4175	4175	4175	4175	0
7	20250109	185700	95761225	4175	4175	4175	4175	0
8	20250109	185600	95761225	4175	4175	4175	4175	0
9	20250109	185500	95761225	4175	4175	4175	4175	0
10	20250109	185400	95761225	4175	4175	4175	4175	0
11	20250109	185300	95761225	4175	4175	4175	4175	0
12	20250109	185200	95761225	4175	4175	4175	4175	0
13	20250109	185100	95761225	4175	4175	4175	4175	0
14	20250109	185000	95761225	4175	4175	4175	4175	0
15	20250109	184900	95761225	4175	4175	4175	4175	0
16	20250109	184800	95761225	4175	4175	4175	4175	0
17	20250109	184700	95761225	4175	4175	4175	4175	0
18	20250109	184600	95761225	4175	4175	4175	4175	0
19	20250109	184500	95761225	4175	4175	4175	4175	0
20	20250109	184400	95761225	4175	4175	4175	4175	0
21	20250109	184300	95761225	4175	4175	4175	4175	0
22	20250109	184200	95761225	4175	4175	4175	4175	0
23	20250109	184100	95761225	4175	4175	4175	4175	0
24	20250109	184000	95761225	4175	4175	4175	4175	0
25	20250109	183900	95761225	4175	4175	4175	4175	0
26	20250109	183800	95761225	4175	4175	4175	4175	0
27	20250109	183700	95761225	4175	4175	4175	4175	0
28	20250109	183600	95761225	4175	4175	4175	4175	0
29	20250109	183500	95761225	4175	4175	4175	4175	0
30	20250109	183400	95761225	4175	4175	4175	4175	0
31	20250109	183300	95761225	4175	4175	4175	4175	0
32	20250109	183200	95761225	4175	4175	4175	4175	875
33	20250109	183100	95761225	4175	4175	4175	4175	0
34	20250109	183000	95761225	4175	4175	4175	4175	0
35	20250109	182900	95761225	4175	4175	4175	4175	0
36	20250109	182800	95761225	4175	4175	4175	4175	0
37	20250109	182700	95761225	4175	4175	4175	4175	0
38	20250109	182600	95761225	4175	4175	4175	4175	0
39	20250109	182500	95761225	4175	4175	4175	4175	0
40	20250109	182400	95761225	4175	4175	4175	4175	0
41	20250109	182300	95761225	4175	4175	4175	4175	0
42	20250109	182200	95761225	4175	4175	4175	4175	0
43	20250109	182100	95761225	4175	4175	4175	4175	0
44	20250109	182000	95761225	4175	4175	4175	4175	0
45	20250109	181900	95761225	4175	4175	4175	4175	0
46	20250109	181800	95761225	4175	4175	4175	4175	0
47	20250109	181700	95761225	4175	4175	4175	4175	0
48	20250109	181600	95761225	4175	4175	4175	4175	0
49	20250109	181500	95761225	4175	4175	4175	4175	0
50	20250109	181400	95761225	4175	4175	4175	4175	0
51	20250109	181300	95761225	4175	4175	4175	4175	0
52	20250109	181200	95761225	4175	4175	4175	4175	0
53	20250109	181100	95761225	4175	4175	4175	4175	0
54	20250109	181000	95761225	4175	4175	4175	4175	0
55	20250109	180900	95761225	4175	4175	4175	4175	0
56	20250109	180800	95761225	4175	4175	4175	4175	0
57	20250109	180700	95761225	4175	4175	4175	4175	0
58	20250109	180600	95761225	4175	4175	4175	4175	0
59	20250109	180500	95761225	4175	4175	4175	4175	0
60	20250109	180400	95761225	4175	4175	4175	4175	0
61	20250109	180300	95761225	4175	4175	4175	4175	0
62	20250109	180200	95761225	4175	4175	4175	4175	875
63	20250109	180100	95761225	4175	4175	4175	4175	0
64	20250109	180000	95761225	4175	4175	4175	4175	0
65	20250109	175900	95761225	4175	4175	4175	4175	0
66	20250109	175800	95761225	4175	4175	4175	4175	0
67	20250109	175700	95761225	4175	4175	4175	4175	0
68	20250109	175600	95761225	4175	4175	4175	4175	0
69	20250109	175500	95761225	4175	4175	4175	4175	0
70	20250109	175400	95761225	4175	4175	4175	4175	0
71	20250109	175300	95761225	4175	4175	4175	4175	0
72	20250109	175200	95761225	4175	4175	4175	4175	0
73	20250109	175100	95761225	4175	4175	4175	4175	0
74	20250109	175000	95761225	4175	4175	4175	4175	0
75	20250109	174900	95761225	4175	4175	4175	4175	0
76	20250109	174800	95761225	4175	4175	4175	4175	0
77	20250109	174700	95761225	4175	4175	4175	4175	0
78	20250109	174600	95761225	4175	4175	4175	4175	0
79	20250109	174500	95761225	4175	4175	4175	4175	0
80	20250109	174400	95761225	4175	4175	4175	4175	0
81	20250109	174300	95761225	4175	4175	4175	4175	0
82	20250109	174200	95761225	4175	4175	4175	4175	0
83	20250109	174100	95761225	4175	4175	4175	4175	0
84	20250109	174000	95761225	4175	4175	4175	4175	0
85	20250109	173900	95761225	4175	4175	4175	4175	0
86	20250109	173800	95761225	4175	4175	4175	4175	0
87	20250109	173700	95761225	4175	4175	4175	4175	0
88	20250109	173600	95761225	4175	4175	4175	4175	0
89	20250109	173500	95761225	4175	4175	4175	4175	0
90	20250109	173400	95761225	4175	4175	4175	4175	0
91	20250109	173300	95761225	4175	4175	4175	4175	0
92	20250109	173200	95761225	4175	4175	4175	4175	875
93	20250109	173100	95761225	4175	4175	4175	4175	0
94	20250109	173000	95761225	4175	4175	4175	4175	0
95	20250109	172900	95761225	4175	4175	4175	4175	0
96	20250109	172800	95761225	4175	4175	4175	4175	0
97	20250109	172700	95761225	4175	4175	4175	4175	0
98	20250109	172600	95761225	4175	4175	4175	4175	0
99	20250109	172500	95761225	4175	4175	4175	4175	0
100	20250109	172400	95761225	4175	4175	4175	4175	0
101	20250109	172300	95761225	4175	4175	4175	4175	0
102	20250109	172200	95761225	4175	4175	4175	4175	0
103	20250109	172100	95761225	4175	4175	4175	4175	0
104	20250109	172000	95761225	4175	4175	4175	4175	0
105	20250109	171900	95761225	4175	4175	4175	4175	0
106	20250109	171800	95761225	4175	4175	4175	4175	0
107	20250109	171700	95761225	4175	4175	4175	4175	0
108	20250109	171600	95761225	4175	4175	4175	4175	0
109	20250109	171500	95761225	4175	4175	4175	4175	0
110	20250109	171400	95761225	4175	4175	4175	4175	0
111	20250109	171300	95761225	4175	4175	4175	4175	0
112	20250109	171200	95761225	4175	4175	4175	4175	0
113	20250109	171100	95761225	4175	4175	4175	4175	0
114	20250109	171000	95761225	4175	4175	4175	4175	0
115	20250109	170900	95761225	4175	4175	4175	4175	0
116	20250109	170800	95761225	4175	4175	4175	4175	0
117	20250109	170700	95761225	4175	4175	4175	4175	0
118	20250109	170600	95761225	4175	4175	4175	4175	0
119	20250109	170500	95761225	4175	4175	4175	4175	0
120	20250109	170400	95761225	4175	4175	4175	4175	0
121	20250109	170300	95761225	4175	4175	4175	4175	0
122	20250109	170200	95761225	4175	4175	4175	4175	875
123	20250109	170100	95761225	4175	4175	4175	4175	0
124	20250109	170000	95761225	4175	4175	4175	4175	0
125	20250109	165900	95761225	4175	4175	4175	4175	0
126	20250109	165800	95761225	4175	4175	4175	4175	0
127	20250109	165700	95761225	4175	4175	4175	4175	0
128	20250109	165600	95761225	4175	4175	4175	4175	0
129	20250109	165500	95761225	4175	4175	4175	4175	0
130	20250109	165400	95761225	4175	4175	4175	4175	0
131	20250109	165300	95761225	4175	4175	4175	4175	0
132	20250109	165200	95761225	4175	4175	4175	4175	0
133	20250109	165100	95761225	4175	4175	4175	4175	0
134	20250109	165000	95761225	4175	4175	4175	4175	0
135	20250109	164900	95761225	4175	4175	4175	4175	0
136	20250109	164800	95761225	4175	4175	4175	4175	0
137	20250109	164700	95761225	4175	4175	4175	4175	0
138	20250109	164600	95761225	4175	4175	4175	4175	0
139	20250109	164500	95761225	4175	4175	4175	4175	0
140	20250109	164400	95761225	4175	4175	4175	4175	0
141	20250109	164300	95761225	4175	4175	4175	4175	0
142	20250109	164200	95761225	4175	4175	4175	4175	0
143	20250109	164100	95761225	4175	4175	4175	4175	0
144	20250109	164000	95761225	4175	4175	4175	4175	0
145	20250109	163900	95761225	4175	4175	4175	4175	0
146	20250109	163800	95761225	4175	4175	4175	4175	0
147	20250109	163700	95761225	4175	4175	4175	4175	0
148	20250109	163600	95761225	4175	4175	4175	4175	0
149	20250109	163500	95761225	4175	4175	4175	4175	0
150	20250109	163400	95761225	4175	4175	4175	4175	0
151	20250109	163300	95761225	4175	4175	4175	4175	0
152	20250109	163200	95761225	4175	4175	4175	4175	875
153	20250109	163100	95761225	4175	4175	4175	4175	0
154	20250109	163000	95761225	4175	4175	4175	4175	0
155	20250109	162900	95761225	4175	4175	4175	4175	0
156	20250109	162800	95761225	4175	4175	4175	4175	0
157	20250109	162700	95761225	4175	4175	4175	4175	0
158	20250109	162600	95761225	4175	4175	4175	4175	0
159	20250109	162500	95761225	4175	4175	4175	4175	0
160	20250109	162400	95761225	4175	4175	4175	4175	0
161	20250109	162300	95761225	4175	4175	4175	4175	0
162	20250109	162200	95761225	4175	4175	4175	4175	0
163	20250109	162100	95761225	4175	4175	4175	4175	0
164	20250109	162000	95761225	4175	4175	4175	4175	0
165	20250109	161900	95761225	4175	4175	4175	4175	0
166	20250109	161800	95761225	4175	4175	4175	4175	0
167	20250109	161700	95761225	4175	4175	4175	4175	0
168	20250109	161600	95761225	4175	4175	4175	4175	0
169	20250109	161500	95761225	4175	4175	4175	4175	0
170	20250109	161400	95761225	4175	4175	4175	4175	0
171	20250109	161300	95761225	4175	4175	4175	4175	0
172	20250109	161200	95761225	4175	4175	4175	4175	0
173	20250109	161100	95761225	4175	4175	4175	4175	0
174	20250109	161000	95761225	4175	4175	4175	4175	0
175	20250109	160900	95761225	4175	4175	4175	4175	0
176	20250109	160800	95761225	4175	4175	4175	4175	0
177	20250109	160700	95761225	4175	4175	4175	4175	0
178	20250109	160600	95761225	4175	4175	4175	4175	0
179	20250109	160500	95761225	4175	4175	4175	4175	0
180	20250109	160400	95761225	4175	4175	4175	4175	0
181	20250109	160300	95761225	4175	4175	4175	4175	0
182	20250109	160200	95761225	4175	4175	4175	4175	875
183	20250109	160100	95761225	4175	4175	4175	4175	0
184	20250109	160000	95761225	4175	4175	4175	4175	0
185	20250109	155900	95761225	4175	4175	4175	4175	0
186	20250109	155800	95761225	4175	4175	4175	4175	0
187	20250109	155700	95761225	4175	4175	4175	4175	0
188	20250109	155600	95761225	4175	4175	4175	4175	0
189	20250109	155500	95761225	4175	4175	4175	4175	0
190	20250109	155400	95761225	4175	4175	4175	4175	0
191	20250109	155300	95761225	4175	4175	4175	4175	0
192	20250109	155200	95761225	4175	4175	4175	4175	0
193	20250109	155100	95761225	4175	4175	4175	4175	0
194	20250109	155000	95761225	4175	4175	4175	4175	0
195	20250109	154900	95761225	4175	4175	4175	4175	0
196	20250109	154800	95761225	4175	4175	4175	4175	0
197	20250109	154700	95761225	4175	4175	4175	4175	0
198	20250109	154600	95761225	4175	4175	4175	4175	0
199	20250109	154500	95761225	4175	4175	4175	4175	0
200	20250109	154400	95761225	4175	4175	4175	4175	0
201	20250109	154300	95761225	4175	4175	4175	4175	0
202	20250109	154200	95761225	4175	4175	4175	4175	0
203	20250109	154100	95761225	4175	4175	4175	4175	0
204	20250109	154000	95761225	4175	4175	4175	4175	0
205	20250109	153900	95761225	4175	4175	4175	4175	0
206	20250109	153800	95761225	4175	4175	4175	4175	0
207	20250109	153700	95761225	4175	4175	4175	4175	0
208	20250109	153600	95761225	4175	4175	4175	4175	0
209	20250109	153500	95761225	4175	4175	4175	4175	0
210	20250109	153400	95761225	4175	4175	4175	4175	0
211	20250109	153300	95761225	4175	4175	4175	4175	0
212	20250109	153200	95761225	4175	4175	4175	4175	875
213	20250109	153100	95761225	4175	4175	4175	4175	0
214	20250109	153000	95761225	4175	4175	4175	4175	875
215	20250109	152900	92108100	4160	4160	4160	4160	0
216	20250109	152800	92108100	4160	4160	4160	4160	0
217	20250109	152700	92108100	4160	4160	4160	4160	0
218	20250109	152600	92108100	4160	4160	4160	4160	0
219	20250109	152500	92108100	4160	4160	4160	4160	0
220	20250109	152400	92108100	4160	4160	4160	4160	0
221	20250109	152300	92108100	4160	4160	4160	4160	0
222	20250109	152200	92108100	4160	4160	4160	4160	0
223	20250109	152100	92108100	4160	4160	4160	4160	0
224	20250109	152000	92108100	4160	4160	4160	4160	0
225	20250109	151900	92108100	4160	4160	4160	4160	207
226	20250109	151800	91246980	4160	4165	4165	4160	60
227	20250109	151700	90997280	4165	4165	4165	4165	45
228	20250109	151600	90809855	4165	4160	4165	4160	161
229	20250109	151500	90139775	4160	4160	4160	4160	0
230	20250109	151400	90139775	4160	4160	4160	4160	9
231	20250109	151300	90102335	4150	4155	4155	4150	15
232	20250109	151200	90040015	4155	4155	4155	4155	52
233	20250109	151100	89823955	4155	4155	4155	4155	0
234	20250109	151000	89823955	4155	4155	4155	4155	0
235	20250109	150900	89823955	4155	4155	4155	4155	0
236	20250109	150800	89823955	4155	4155	4155	4155	0
237	20250109	150700	89823955	4155	4145	4155	4145	502
238	20250109	150600	87738455	4150	4150	4150	4150	0
239	20250109	150500	87738455	4150	4150	4150	4150	0
240	20250109	150400	87738455	4150	4150	4150	4150	0
241	20250109	150300	87738455	4150	4150	4150	4150	0
242	20250109	150200	87738455	4150	4150	4150	4150	49
243	20250109	150100	87535105	4150	4150	4150	4150	0
244	20250109	150000	87535105	4150	4150	4150	4150	0
245	20250109	145900	87535105	4150	4150	4150	4150	100
246	20250109	145800	87120105	4155	4155	4155	4155	0
247	20250109	145700	87120105	4155	4155	4155	4155	21
248	20250109	145600	87032850	4155	4155	4155	4155	20
249	20250109	145500	86949750	4155	4155	4155	4155	0
250	20250109	145400	86949750	4155	4155	4155	4155	0
251	20250109	145300	86949750	4155	4155	4155	4155	24
252	20250109	145200	86850030	4155	4155	4155	4155	0
253	20250109	145100	86850030	4155	4155	4155	4155	0
254	20250109	145000	86850030	4155	4150	4155	4150	24
255	20250109	144900	86750410	4150	4150	4150	4150	0
256	20250109	144800	86750410	4150	4150	4150	4150	0
257	20250109	144700	86750410	4150	4150	4150	4150	0
258	20250109	144600	86750410	4150	4150	4150	4150	0
259	20250109	144500	86750410	4150	4150	4150	4150	0
260	20250109	144400	86750410	4150	4150	4150	4150	0
261	20250109	144300	86750410	4150	4150	4150	4150	0
262	20250109	144200	86750410	4150	4150	4150	4150	1
263	20250109	144100	86746260	4145	4145	4145	4145	0
264	20250109	144000	86746260	4145	4145	4145	4145	0
265	20250109	143900	86746260	4145	4145	4145	4145	0
266	20250109	143800	86746260	4145	4145	4145	4145	0
267	20250109	143700	86746260	4145	4145	4145	4145	0
268	20250109	143600	86746260	4145	4145	4145	4145	0
269	20250109	143500	86746260	4145	4145	4145	4145	0
270	20250109	143400	86746260	4145	4145	4145	4145	0
271	20250109	143300	86746260	4145	4145	4145	4145	200
272	20250109	143200	85917260	4145	4145	4145	4145	150
273	20250109	143100	85295510	4150	4150	4150	4150	0
274	20250109	143000	85295510	4150	4150	4150	4150	0
275	20250109	142900	85295510	4150	4150	4150	4150	0
276	20250109	142800	85295510	4150	4150	4150	4150	0
277	20250109	142700	85295510	4150	4150	4150	4150	0
278	20250109	142600	85295510	4150	4150	4150	4150	0
279	20250109	142500	85295510	4150	4150	4150	4150	0
280	20250109	142400	85295510	4150	4150	4150	4150	140
281	20250109	142300	84714510	4150	4150	4150	4150	0
282	20250109	142200	84714510	4150	4150	4150	4150	0
283	20250109	142100	84714510	4150	4150	4150	4150	0
284	20250109	142000	84714510	4150	4150	4150	4150	10
285	20250109	141900	84673010	4155	4155	4155	4155	0
286	20250109	141800	84673010	4155	4155	4155	4155	0
287	20250109	141700	84673010	4155	4155	4155	4155	200
288	20250109	141600	83842010	4155	4150	4155	4150	341
289	20250109	141500	82426405	4145	4145	4145	4145	0
290	20250109	141400	82426405	4145	4145	4145	4145	0
291	20250109	141300	82426405	4145	4145	4145	4145	0
292	20250109	141200	82426405	4145	4145	4145	4145	0
293	20250109	141100	82426405	4145	4145	4145	4145	0
294	20250109	141000	82426405	4145	4145	4145	4145	19
295	20250109	140900	82347650	4145	4145	4145	4145	0
296	20250109	140800	82347650	4145	4145	4145	4145	0
297	20250109	140700	82347650	4145	4145	4145	4145	0
298	20250109	140600	82347650	4145	4145	4145	4145	500
299	20250109	140500	80275150	4155	4155	4155	4155	0
300	20250109	140400	80275150	4155	4155	4155	4155	0
301	20250109	140300	80275150	4155	4155	4155	4155	0
302	20250109	140200	80275150	4155	4155	4155	4155	0
303	20250109	140100	80275150	4155	4155	4155	4155	0
304	20250109	140000	80275150	4155	4155	4155	4155	0
305	20250109	135900	80275150	4155	4155	4155	4155	0
306	20250109	135800	80275150	4155	4155	4155	4155	0
307	20250109	135700	80275150	4155	4155	4155	4155	0
308	20250109	135600	80275150	4155	4155	4155	4155	0
309	20250109	135500	80275150	4155	4155	4155	4155	0
310	20250109	135400	80275150	4155	4150	4155	4150	3
311	20250109	135300	80262690	4155	4155	4155	4155	0
312	20250109	135200	80262690	4155	4155	4155	4155	0
313	20250109	135100	80262690	4155	4155	4155	4155	0
314	20250109	135000	80262690	4155	4155	4155	4155	1
315	20250109	134900	80258535	4150	4150	4150	4150	0
316	20250109	134800	80258535	4150	4150	4150	4150	0
317	20250109	134700	80258535	4150	4150	4150	4150	0
318	20250109	134600	80258535	4150	4150	4150	4150	0
319	20250109	134500	80258535	4150	4150	4150	4150	100
320	20250109	134400	79843535	4145	4145	4145	4145	7
321	20250109	134300	79814520	4145	4145	4145	4145	0
322	20250109	134200	79814520	4145	4145	4145	4145	0
323	20250109	134100	79814520	4145	4145	4145	4145	0
324	20250109	134000	79814520	4145	4145	4145	4145	600
325	20250109	133900	77327520	4155	4155	4155	4155	541
326	20250109	133800	75079665	4150	4150	4150	4150	0
327	20250109	133700	75079665	4150	4150	4150	4150	1
328	20250109	133600	75075515	4145	4140	4145	4140	1107
329	20250109	133500	70489750	4145	4145	4145	4145	0
330	20250109	133400	70489750	4145	4145	4145	4145	0
331	20250109	133300	70489750	4145	4145	4145	4145	5
332	20250109	133200	70469025	4145	4145	4145	4145	0
333	20250109	133100	70469025	4145	4145	4145	4145	0
334	20250109	133000	70469025	4145	4145	4145	4145	0
335	20250109	132900	70469025	4145	4145	4145	4145	0
336	20250109	132800	70469025	4145	4145	4145	4145	0
337	20250109	132700	70469025	4145	4145	4145	4145	83
338	20250109	132600	70124990	4150	4150	4150	4150	0
339	20250109	132500	70124990	4150	4150	4150	4150	0
340	20250109	132400	70124990	4150	4150	4150	4150	0
341	20250109	132300	70124990	4150	4150	4150	4150	0
342	20250109	132200	70124990	4150	4150	4150	4150	0
343	20250109	132100	70124990	4150	4150	4150	4150	0
344	20250109	132000	70124990	4150	4155	4155	4150	631
345	20250109	131900	67503340	4150	4150	4150	4150	0
346	20250109	131800	67503340	4150	4150	4150	4150	0
347	20250109	131700	67503340	4150	4150	4150	4150	0
348	20250109	131600	67503340	4150	4150	4150	4150	0
349	20250109	131500	67503340	4150	4150	4150	4150	50
350	20250109	131400	67295840	4150	4150	4150	4150	0
351	20250109	131300	67295840	4150	4150	4150	4150	0
352	20250109	131200	67295840	4150	4150	4150	4150	0
353	20250109	131100	67295840	4150	4150	4150	4150	0
354	20250109	131000	67295840	4150	4150	4150	4150	0
355	20250109	130900	67295840	4150	4150	4150	4150	0
356	20250109	130800	67295840	4150	4150	4150	4150	0
357	20250109	130700	67295840	4150	4150	4150	4150	0
358	20250109	130600	67295840	4150	4150	4150	4150	0
359	20250109	130500	67295840	4150	4150	4150	4150	0
360	20250109	130400	67295840	4150	4150	4150	4150	0
361	20250109	130300	67295840	4150	4150	4150	4150	0
362	20250109	130200	67295840	4150	4150	4150	4150	0
363	20250109	130100	67295840	4150	4150	4150	4150	0
364	20250109	130000	67295840	4150	4150	4150	4150	0
365	20250109	125900	67295840	4150	4150	4150	4150	0
366	20250109	125800	67295840	4150	4150	4150	4150	1
367	20250109	125700	67291690	4145	4145	4145	4145	0
368	20250109	125600	67291690	4145	4145	4145	4145	450
369	20250109	125500	65426440	4150	4155	4160	4150	1088
370	20250109	125400	60911190	4155	4155	4155	4155	0
371	20250109	125300	60911190	4155	4155	4155	4155	0
372	20250109	125200	60911190	4155	4155	4155	4155	0
373	20250109	125100	60911190	4155	4155	4155	4155	496
374	20250109	125000	58850310	4150	4150	4150	4150	0
375	20250109	124900	58850310	4150	4150	4150	4150	0
376	20250109	124800	58850310	4150	4150	4150	4150	0
377	20250109	124700	58850310	4150	4150	4150	4150	422
378	20250109	124600	57099010	4150	4150	4150	4150	0
379	20250109	124500	57099010	4150	4150	4150	4150	1024
380	20250109	124400	52849410	4155	4155	4155	4155	0
381	20250109	124300	52849410	4155	4155	4155	4155	0
382	20250109	124200	52849410	4155	4155	4155	4155	0
383	20250109	124100	52849410	4155	4155	4155	4155	1
384	20250109	124000	52845255	4155	4155	4155	4155	0
385	20250109	123900	52845255	4155	4155	4155	4155	0
386	20250109	123800	52845255	4155	4155	4155	4155	259
387	20250109	123700	51769110	4155	4155	4155	4155	0
388	20250109	123600	51769110	4155	4155	4155	4155	0
389	20250109	123500	51769110	4155	4155	4155	4155	0
390	20250109	123400	51769110	4155	4155	4155	4155	0
391	20250109	123300	51769110	4155	4155	4155	4155	0
392	20250109	123200	51769110	4155	4155	4155	4155	0
393	20250109	123100	51769110	4155	4155	4155	4155	1
394	20250109	123000	51764955	4150	4150	4150	4150	0
395	20250109	122900	51764955	4150	4150	4150	4150	0
396	20250109	122800	51764955	4150	4150	4150	4150	0
397	20250109	122700	51764955	4150	4150	4150	4150	0
398	20250109	122600	51764955	4150	4150	4150	4150	0
399	20250109	122500	51764955	4150	4150	4150	4150	0
400	20250109	122400	51764955	4150	4150	4150	4150	0
401	20250109	122300	51764955	4150	4150	4150	4150	0
402	20250109	122200	51764955	4150	4150	4150	4150	0
403	20250109	122100	51764955	4150	4150	4150	4150	0
404	20250109	122000	51764955	4150	4150	4150	4150	0
405	20250109	121900	51764955	4150	4150	4150	4150	0
406	20250109	121800	51764955	4150	4150	4150	4150	3
407	20250109	121700	51752505	4155	4155	4155	4155	0
408	20250109	121600	51752505	4155	4155	4155	4155	0
409	20250109	121500	51752505	4155	4155	4155	4155	0
410	20250109	121400	51752505	4155	4155	4155	4155	0
411	20250109	121300	51752505	4155	4155	4155	4155	0
412	20250109	121200	51752505	4155	4155	4155	4155	0
413	20250109	121100	51752505	4155	4155	4155	4155	0
414	20250109	121000	51752505	4155	4155	4155	4155	0
415	20250109	120900	51752505	4155	4155	4155	4155	0
416	20250109	120800	51752505	4155	4155	4155	4155	0
417	20250109	120700	51752505	4155	4155	4155	4155	0
418	20250109	120600	51752505	4155	4155	4155	4155	0
419	20250109	120500	51752505	4155	4155	4155	4155	0
420	20250109	120400	51752505	4155	4155	4155	4155	0
421	20250109	120300	51752505	4155	4155	4155	4155	1
422	20250109	120200	51748350	4150	4150	4150	4150	1
423	20250109	120100	51744200	4150	4150	4150	4150	0
424	20250109	120000	51744200	4150	4150	4150	4150	30
425	20250109	115900	51619700	4145	4145	4145	4145	0
426	20250109	115800	51619700	4145	4145	4145	4145	0
427	20250109	115700	51619700	4145	4145	4145	4145	0
428	20250109	115600	51619700	4145	4145	4145	4145	0
429	20250109	115500	51619700	4145	4145	4145	4145	0
430	20250109	115400	51619700	4145	4145	4145	4145	0
431	20250109	115300	51619700	4145	4145	4145	4145	0
432	20250109	115200	51619700	4145	4145	4145	4145	0
433	20250109	115100	51619700	4145	4145	4145	4145	0
434	20250109	115000	51619700	4145	4145	4145	4145	0
435	20250109	114900	51619700	4145	4145	4145	4145	0
436	20250109	114800	51619700	4145	4145	4145	4145	0
437	20250109	114700	51619700	4145	4140	4145	4140	724
438	20250109	114600	48622320	4145	4145	4145	4145	2
439	20250109	114500	48614030	4145	4145	4145	4145	0
440	20250109	114400	48614030	4145	4150	4150	4145	1538
441	20250109	114300	42239015	4155	4155	4155	4155	0
442	20250109	114200	42239015	4155	4155	4155	4155	0
443	20250109	114100	42239015	4155	4155	4155	4155	0
444	20250109	114000	42239015	4155	4155	4155	4155	0
445	20250109	113900	42239015	4155	4155	4155	4155	0
446	20250109	113800	42239015	4155	4155	4155	4155	15
447	20250109	113700	42176690	4155	4155	4155	4155	0
448	20250109	113600	42176690	4155	4155	4155	4155	0
449	20250109	113500	42176690	4155	4155	4155	4155	0
450	20250109	113400	42176690	4155	4155	4155	4155	0
451	20250109	113300	42176690	4155	4155	4155	4155	0
452	20250109	113200	42176690	4155	4155	4155	4155	0
453	20250109	113100	42176690	4155	4155	4155	4155	0
454	20250109	113000	42176690	4155	4155	4155	4155	0
455	20250109	112900	42176690	4155	4155	4155	4155	1
456	20250109	112800	42172535	4150	4150	4150	4150	618
457	20250109	112700	39607835	4155	4155	4155	4155	0
458	20250109	112600	39607835	4155	4155	4155	4155	0
459	20250109	112500	39607835	4155	4155	4155	4155	0
460	20250109	112400	39607835	4155	4155	4155	4155	2
461	20250109	112300	39599525	4155	4155	4155	4155	0
462	20250109	112200	39599525	4155	4155	4155	4155	1
463	20250109	112100	39595370	4155	4155	4155	4155	13
464	20250109	112000	39541355	4150	4150	4150	4150	1
465	20250109	111900	39537205	4150	4150	4150	4150	0
466	20250109	111800	39537205	4150	4150	4150	4150	1
467	20250109	111700	39533055	4155	4155	4155	4155	2
468	20250109	111600	39524745	4150	4150	4150	4150	0
469	20250109	111500	39524745	4150	4150	4150	4150	0
470	20250109	111400	39524745	4150	4150	4150	4150	0
471	20250109	111300	39524745	4150	4150	4150	4150	0
472	20250109	111200	39524745	4150	4150	4150	4150	0
473	20250109	111100	39524745	4150	4150	4150	4150	0
474	20250109	111000	39524745	4150	4150	4150	4150	7
475	20250109	110900	39495695	4155	4155	4155	4155	0
476	20250109	110800	39495695	4155	4155	4155	4155	3
477	20250109	110700	39483230	4155	4155	4155	4155	0
478	20250109	110600	39483230	4155	4155	4155	4155	0
479	20250109	110500	39483230	4155	4155	4155	4155	0
480	20250109	110400	39483230	4155	4150	4155	4150	101
481	20250109	110300	39064075	4160	4160	4160	4160	0
482	20250109	110200	39064075	4160	4160	4160	4160	0
483	20250109	110100	39064075	4160	4160	4160	4160	0
484	20250109	110000	39064075	4160	4160	4160	4160	110
485	20250109	105900	38606475	4160	4160	4160	4160	1
486	20250109	105800	38602315	4150	4150	4150	4150	0
487	20250109	105700	38602315	4150	4150	4150	4150	50
488	20250109	105600	38394815	4150	4150	4150	4150	500
489	20250109	105500	36319815	4160	4160	4160	4160	0
490	20250109	105400	36319815	4160	4160	4160	4160	0
491	20250109	105300	36319815	4160	4160	4160	4160	0
492	20250109	105200	36319815	4160	4160	4160	4160	0
493	20250109	105100	36319815	4160	4160	4160	4160	0
494	20250109	105000	36319815	4160	4160	4160	4160	0
495	20250109	104900	36319815	4160	4160	4160	4160	0
496	20250109	104800	36319815	4160	4160	4160	4160	0
497	20250109	104700	36319815	4160	4155	4160	4155	72
498	20250109	104600	36020650	4155	4155	4155	4155	0
499	20250109	104500	36020650	4155	4155	4155	4155	0
500	20250109	104400	36020650	4155	4155	4155	4155	0
501	20250109	104300	36020650	4155	4155	4155	4155	0
502	20250109	104200	36020650	4155	4155	4155	4155	0
503	20250109	104100	36020650	4155	4155	4155	4155	0
504	20250109	104000	36020650	4155	4160	4160	4155	263
505	20250109	103900	34927875	4165	4165	4165	4165	0
506	20250109	103800	34927875	4165	4165	4165	4165	0
507	20250109	103700	34927875	4165	4165	4165	4165	0
508	20250109	103600	34927875	4165	4165	4165	4165	1
509	20250109	103500	34923710	4165	4165	4165	4165	0
510	20250109	103400	34923710	4165	4165	4165	4165	0
511	20250109	103300	34923710	4165	4165	4165	4165	0
512	20250109	103200	34923710	4165	4165	4165	4165	0
513	20250109	103100	34923710	4165	4160	4190	4160	6
514	20250109	103000	34898700	4160	4155	4160	4155	101
515	20250109	102900	34479040	4155	4155	4155	4155	50
516	20250109	102800	34271290	4155	4155	4155	4155	10
517	20250109	102700	34229740	4160	4160	4160	4160	0
518	20250109	102600	34229740	4160	4160	4160	4160	2
519	20250109	102500	34221420	4160	4160	4160	4160	125
520	20250109	102400	33701420	4160	4160	4160	4160	1
521	20250109	102300	33697260	4165	4165	4165	4165	0
522	20250109	102200	33697260	4165	4165	4165	4165	0
523	20250109	102100	33697260	4165	4165	4165	4165	0
524	20250109	102000	33697260	4165	4165	4165	4165	0
525	20250109	101900	33697260	4165	4175	4175	4165	1208
526	20250109	101800	28665055	4180	4180	4180	4180	0
527	20250109	101700	28665055	4180	4180	4180	4180	0
528	20250109	101600	28665055	4180	4180	4180	4180	1
529	20250109	101500	28660875	4175	4175	4175	4175	0
530	20250109	101400	28660875	4175	4170	4175	4170	401
531	20250109	101300	26986705	4175	4175	4175	4175	0
532	20250109	101200	26986705	4175	4175	4175	4175	0
533	20250109	101100	26986705	4175	4175	4175	4175	0
534	20250109	101000	26986705	4175	4175	4175	4175	0
535	20250109	100900	26986705	4175	4175	4175	4175	0
536	20250109	100800	26986705	4175	4175	4175	4175	0
537	20250109	100700	26986705	4175	4175	4175	4175	0
538	20250109	100600	26986705	4175	4170	4175	4170	64
539	20250109	100500	26719615	4160	4160	4160	4160	0
540	20250109	100400	26719615	4160	4160	4160	4160	10
541	20250109	100300	26678015	4160	4160	4160	4160	0
542	20250109	100200	26678015	4160	4160	4160	4160	0
543	20250109	100100	26678015	4160	4160	4160	4160	0
544	20250109	100000	26678015	4160	4160	4160	4160	36
545	20250109	095900	26528255	4160	4170	4170	4160	150
546	20250109	095800	25904245	4160	4160	4160	4160	1
547	20250109	095700	25900085	4170	4170	4170	4170	116
548	20250109	095600	25416365	4170	4170	4170	4170	0
549	20250109	095500	25416365	4170	4170	4170	4170	39
550	20250109	095400	25253735	4165	4165	4165	4165	0
551	20250109	095300	25253735	4165	4165	4165	4165	0
552	20250109	095200	25253735	4165	4165	4165	4165	15
553	20250109	095100	25191260	4165	4165	4165	4165	0
554	20250109	095000	25191260	4165	4150	4165	4150	304
555	20250109	094900	23926635	4165	4160	4165	4160	71
556	20250109	094800	23631150	4155	4155	4155	4155	202
557	20250109	094700	22791840	4155	4155	4155	4155	10
558	20250109	094600	22750290	4155	4155	4155	4155	0
559	20250109	094500	22750290	4155	4155	4155	4155	0
560	20250109	094400	22750290	4155	4155	4155	4155	5
561	20250109	094300	22729515	4155	4155	4155	4155	0
562	20250109	094200	22729515	4155	4155	4155	4155	17
563	20250109	094100	22658880	4155	4155	4155	4155	0
564	20250109	094000	22658880	4155	4155	4155	4155	0
565	20250109	093900	22658880	4155	4155	4155	4155	0
566	20250109	093800	22658880	4155	4155	4155	4155	0
567	20250109	093700	22658880	4155	4155	4155	4155	0
568	20250109	093600	22658880	4155	4150	4155	4150	801
569	20250109	093500	19334725	4155	4155	4170	4155	6
570	20250109	093400	19309780	4170	4160	4170	4160	2
571	20250109	093300	19301450	4170	4155	4170	4150	508
572	20250109	093200	17193090	4165	4165	4165	4165	3
573	20250109	093100	17180595	4155	4155	4155	4155	4
574	20250109	093000	17163975	4165	4165	4165	4165	2
575	20250109	092900	17155645	4160	4160	4160	4160	0
576	20250109	092800	17155645	4160	4160	4160	4160	0
577	20250109	092700	17155645	4160	4160	4160	4160	0
578	20250109	092600	17155645	4160	4160	4160	4160	107
579	20250109	092500	16710525	4160	4160	4160	4160	0
580	20250109	092400	16710525	4160	4160	4160	4160	3
581	20250109	092300	16698045	4155	4155	4155	4155	0
582	20250109	092200	16698045	4155	4155	4155	4155	0
583	20250109	092100	16698045	4155	4160	4160	4155	475
584	20250109	092000	14723645	4170	4170	4170	4170	0
585	20250109	091900	14723645	4170	4170	4170	4170	0
586	20250109	091800	14723645	4170	4170	4170	4170	0
587	20250109	091700	14723645	4170	4170	4170	4170	500
588	20250109	091600	12638645	4160	4160	4160	4160	1
589	20250109	091500	12634485	4160	4160	4160	4160	316
590	20250109	091400	11319925	4160	4160	4160	4160	701
591	20250109	091300	8403765	4175	4175	4175	4175	0
592	20250109	091200	8403765	4175	4175	4175	4175	1
593	20250109	091100	8399590	4155	4175	4175	4155	701
594	20250109	091000	5486915	4165	4165	4165	4165	0
595	20250109	090900	5486915	4165	4160	4165	4160	624
596	20250109	090800	2888460	4165	4165	4165	4165	0
597	20250109	090700	2888460	4165	4165	4165	4165	0
598	20250109	090600	2888460	4165	4150	4165	4150	324
599	20250109	090500	1543845	4150	4150	4150	4150	64
600	20250109	090400	1278245	4165	4155	4165	4155	5
601	20250109	090300	1257460	4160	4160	4160	4160	1
602	20250109	090200	1253300	4150	4150	4150	4150	0
603	20250109	090100	1253300	4150	4150	4150	4150	0
604	20250109	090000	1253300	4150	4150	4150	4150	302