KissMeData/005160/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184500	215299860	4635	4635	4635	4635	1222
3	20250108	184400	215299860	4635	4635	4635	4635	0
4	20250108	184300	215299860	4635	4635	4635	4635	0
5	20250108	184200	215299860	4635	4635	4635	4635	0
6	20250108	184100	215299860	4635	4635	4635	4635	0
7	20250108	184000	215299860	4635	4635	4635	4635	0
8	20250108	183900	215299860	4635	4635	4635	4635	0
9	20250108	183800	215299860	4635	4635	4635	4635	0
10	20250108	183700	215299860	4635	4635	4635	4635	0
11	20250108	183600	215299860	4635	4635	4635	4635	0
12	20250108	183500	215299860	4635	4635	4635	4635	0
13	20250108	183400	215299860	4635	4635	4635	4635	0
14	20250108	183300	215299860	4635	4635	4635	4635	0
15	20250108	183200	215299860	4635	4635	4635	4635	0
16	20250108	183100	215299860	4635	4635	4635	4635	0
17	20250108	183000	215299860	4635	4635	4635	4635	0
18	20250108	182900	215299860	4635	4635	4635	4635	0
19	20250108	182800	215299860	4635	4635	4635	4635	0
20	20250108	182700	215299860	4635	4635	4635	4635	0
21	20250108	182600	215299860	4635	4635	4635	4635	0
22	20250108	182500	215299860	4635	4635	4635	4635	0
23	20250108	182400	215299860	4635	4635	4635	4635	0
24	20250108	182300	215299860	4635	4635	4635	4635	0
25	20250108	182200	215299860	4635	4635	4635	4635	0
26	20250108	182100	215299860	4635	4635	4635	4635	0
27	20250108	182000	215299860	4635	4635	4635	4635	0
28	20250108	181900	215299860	4635	4635	4635	4635	0
29	20250108	181800	215299860	4635	4635	4635	4635	0
30	20250108	181700	215299860	4635	4635	4635	4635	0
31	20250108	181600	215299860	4635	4635	4635	4635	0
32	20250108	181500	215299860	4635	4635	4635	4635	1222
33	20250108	181400	215299860	4635	4635	4635	4635	0
34	20250108	181300	215299860	4635	4635	4635	4635	0
35	20250108	181200	215299860	4635	4635	4635	4635	0
36	20250108	181100	215299860	4635	4635	4635	4635	0
37	20250108	181000	215299860	4635	4635	4635	4635	0
38	20250108	180900	215299860	4635	4635	4635	4635	0
39	20250108	180800	215299860	4635	4635	4635	4635	0
40	20250108	180700	215299860	4635	4635	4635	4635	0
41	20250108	180600	215299860	4635	4635	4635	4635	0
42	20250108	180500	215299860	4635	4635	4635	4635	0
43	20250108	180400	215299860	4635	4635	4635	4635	0
44	20250108	180300	215299860	4635	4635	4635	4635	0
45	20250108	180200	215299860	4635	4635	4635	4635	0
46	20250108	180100	215299860	4635	4635	4635	4635	0
47	20250108	180000	215299860	4635	4635	4635	4635	0
48	20250108	175900	215299860	4635	4635	4635	4635	0
49	20250108	175800	215299860	4635	4635	4635	4635	0
50	20250108	175700	215299860	4635	4635	4635	4635	0
51	20250108	175600	215299860	4635	4635	4635	4635	0
52	20250108	175500	215299860	4635	4635	4635	4635	0
53	20250108	175400	215299860	4635	4635	4635	4635	0
54	20250108	175300	215299860	4635	4635	4635	4635	0
55	20250108	175200	215299860	4635	4635	4635	4635	0
56	20250108	175100	215299860	4635	4635	4635	4635	0
57	20250108	175000	215299860	4635	4635	4635	4635	0
58	20250108	174900	215299860	4635	4635	4635	4635	0
59	20250108	174800	215299860	4635	4635	4635	4635	0
60	20250108	174700	215299860	4635	4635	4635	4635	0
61	20250108	174600	215299860	4635	4635	4635	4635	0
62	20250108	174500	215299860	4635	4635	4635	4635	1222
63	20250108	174400	215299860	4635	4635	4635	4635	0
64	20250108	174300	215299860	4635	4635	4635	4635	0
65	20250108	174200	215299860	4635	4635	4635	4635	0
66	20250108	174100	215299860	4635	4635	4635	4635	0
67	20250108	174000	215299860	4635	4635	4635	4635	0
68	20250108	173900	215299860	4635	4635	4635	4635	0
69	20250108	173800	215299860	4635	4635	4635	4635	0
70	20250108	173700	215299860	4635	4635	4635	4635	0
71	20250108	173600	215299860	4635	4635	4635	4635	0
72	20250108	173500	215299860	4635	4635	4635	4635	0
73	20250108	173400	215299860	4635	4635	4635	4635	0
74	20250108	173300	215299860	4635	4635	4635	4635	0
75	20250108	173200	215299860	4635	4635	4635	4635	0
76	20250108	173100	215299860	4635	4635	4635	4635	0
77	20250108	173000	215299860	4635	4635	4635	4635	0
78	20250108	172900	215299860	4635	4635	4635	4635	0
79	20250108	172800	215299860	4635	4635	4635	4635	0
80	20250108	172700	215299860	4635	4635	4635	4635	0
81	20250108	172600	215299860	4635	4635	4635	4635	0
82	20250108	172500	215299860	4635	4635	4635	4635	0
83	20250108	172400	215299860	4635	4635	4635	4635	0
84	20250108	172300	215299860	4635	4635	4635	4635	0
85	20250108	172200	215299860	4635	4635	4635	4635	0
86	20250108	172100	215299860	4635	4635	4635	4635	0
87	20250108	172000	215299860	4635	4635	4635	4635	0
88	20250108	171900	215299860	4635	4635	4635	4635	0
89	20250108	171800	215299860	4635	4635	4635	4635	0
90	20250108	171700	215299860	4635	4635	4635	4635	0
91	20250108	171600	215299860	4635	4635	4635	4635	0
92	20250108	171500	215299860	4635	4635	4635	4635	1222
93	20250108	171400	215299860	4635	4635	4635	4635	0
94	20250108	171300	215299860	4635	4635	4635	4635	0
95	20250108	171200	215299860	4635	4635	4635	4635	0
96	20250108	171100	215299860	4635	4635	4635	4635	0
97	20250108	171000	215299860	4635	4635	4635	4635	0
98	20250108	170900	215299860	4635	4635	4635	4635	0
99	20250108	170800	215299860	4635	4635	4635	4635	0
100	20250108	170700	215299860	4635	4635	4635	4635	0
101	20250108	170600	215299860	4635	4635	4635	4635	0
102	20250108	170500	215299860	4635	4635	4635	4635	0
103	20250108	170400	215299860	4635	4635	4635	4635	0
104	20250108	170300	215299860	4635	4635	4635	4635	0
105	20250108	170200	215299860	4635	4635	4635	4635	0
106	20250108	170100	215299860	4635	4635	4635	4635	0
107	20250108	170000	215299860	4635	4635	4635	4635	0
108	20250108	165900	215299860	4635	4635	4635	4635	0
109	20250108	165800	215299860	4635	4635	4635	4635	0
110	20250108	165700	215299860	4635	4635	4635	4635	0
111	20250108	165600	215299860	4635	4635	4635	4635	0
112	20250108	165500	215299860	4635	4635	4635	4635	0
113	20250108	165400	215299860	4635	4635	4635	4635	0
114	20250108	165300	215299860	4635	4635	4635	4635	0
115	20250108	165200	215299860	4635	4635	4635	4635	0
116	20250108	165100	215299860	4635	4635	4635	4635	0
117	20250108	165000	215299860	4635	4635	4635	4635	0
118	20250108	164900	215299860	4635	4635	4635	4635	0
119	20250108	164800	215299860	4635	4635	4635	4635	0
120	20250108	164700	215299860	4635	4635	4635	4635	0
121	20250108	164600	215299860	4635	4635	4635	4635	0
122	20250108	164500	215299860	4635	4635	4635	4635	1222
123	20250108	164400	215299860	4635	4635	4635	4635	0
124	20250108	164300	215299860	4635	4635	4635	4635	0
125	20250108	164200	215299860	4635	4635	4635	4635	0
126	20250108	164100	215299860	4635	4635	4635	4635	0
127	20250108	164000	215299860	4635	4635	4635	4635	0
128	20250108	163900	215299860	4635	4635	4635	4635	0
129	20250108	163800	215299860	4635	4635	4635	4635	0
130	20250108	163700	215299860	4635	4635	4635	4635	0
131	20250108	163600	215299860	4635	4635	4635	4635	0
132	20250108	163500	215299860	4635	4635	4635	4635	0
133	20250108	163400	215299860	4635	4635	4635	4635	0
134	20250108	163300	215299860	4635	4635	4635	4635	0
135	20250108	163200	215299860	4635	4635	4635	4635	0
136	20250108	163100	215299860	4635	4635	4635	4635	0
137	20250108	163000	215299860	4635	4635	4635	4635	0
138	20250108	162900	215299860	4635	4635	4635	4635	0
139	20250108	162800	215299860	4635	4635	4635	4635	0
140	20250108	162700	215299860	4635	4635	4635	4635	0
141	20250108	162600	215299860	4635	4635	4635	4635	0
142	20250108	162500	215299860	4635	4635	4635	4635	0
143	20250108	162400	215299860	4635	4635	4635	4635	0
144	20250108	162300	215299860	4635	4635	4635	4635	0
145	20250108	162200	215299860	4635	4635	4635	4635	0
146	20250108	162100	215299860	4635	4635	4635	4635	0
147	20250108	162000	215299860	4635	4635	4635	4635	0
148	20250108	161900	215299860	4635	4635	4635	4635	0
149	20250108	161800	215299860	4635	4635	4635	4635	0
150	20250108	161700	215299860	4635	4635	4635	4635	0
151	20250108	161600	215299860	4635	4635	4635	4635	0
152	20250108	161500	215299860	4635	4635	4635	4635	1222
153	20250108	161400	215299860	4635	4635	4635	4635	0
154	20250108	161300	215299860	4635	4635	4635	4635	0
155	20250108	161200	215299860	4635	4635	4635	4635	0
156	20250108	161100	215299860	4635	4635	4635	4635	0
157	20250108	161000	215299860	4635	4635	4635	4635	0
158	20250108	160900	215299860	4635	4635	4635	4635	0
159	20250108	160800	215299860	4635	4635	4635	4635	0
160	20250108	160700	215299860	4635	4635	4635	4635	0
161	20250108	160600	215299860	4635	4635	4635	4635	0
162	20250108	160500	215299860	4635	4635	4635	4635	0
163	20250108	160400	215299860	4635	4635	4635	4635	0
164	20250108	160300	215299860	4635	4635	4635	4635	0
165	20250108	160200	215299860	4635	4635	4635	4635	0
166	20250108	160100	215299860	4635	4635	4635	4635	0
167	20250108	160000	215299860	4635	4635	4635	4635	0
168	20250108	155900	215299860	4635	4635	4635	4635	0
169	20250108	155800	215299860	4635	4635	4635	4635	0
170	20250108	155700	215299860	4635	4635	4635	4635	0
171	20250108	155600	215299860	4635	4635	4635	4635	0
172	20250108	155500	215299860	4635	4635	4635	4635	0
173	20250108	155400	215299860	4635	4635	4635	4635	0
174	20250108	155300	215299860	4635	4635	4635	4635	0
175	20250108	155200	215299860	4635	4635	4635	4635	0
176	20250108	155100	215299860	4635	4635	4635	4635	0
177	20250108	155000	215299860	4635	4635	4635	4635	0
178	20250108	154900	215299860	4635	4635	4635	4635	0
179	20250108	154800	215299860	4635	4635	4635	4635	0
180	20250108	154700	215299860	4635	4635	4635	4635	0
181	20250108	154600	215299860	4635	4635	4635	4635	0
182	20250108	154500	215299860	4635	4635	4635	4635	1222
183	20250108	154400	215299860	4635	4635	4635	4635	0
184	20250108	154300	215299860	4635	4635	4635	4635	0
185	20250108	154200	215299860	4635	4635	4635	4635	0
186	20250108	154100	215299860	4635	4635	4635	4635	0
187	20250108	154000	215299860	4635	4635	4635	4635	0
188	20250108	153900	215299860	4635	4635	4635	4635	0
189	20250108	153800	215299860	4635	4635	4635	4635	0
190	20250108	153700	215299860	4635	4635	4635	4635	0
191	20250108	153600	215299860	4635	4635	4635	4635	0
192	20250108	153500	215299860	4635	4635	4635	4635	0
193	20250108	153400	215299860	4635	4635	4635	4635	0
194	20250108	153300	215299860	4635	4635	4635	4635	0
195	20250108	153200	215299860	4635	4635	4635	4635	0
196	20250108	153100	215299860	4635	4635	4635	4635	0
197	20250108	153000	215299860	4635	4635	4635	4635	1222
198	20250108	152900	209635890	4635	4635	4635	4635	0
199	20250108	152800	209635890	4635	4635	4635	4635	0
200	20250108	152700	209635890	4635	4635	4635	4635	0
201	20250108	152600	209635890	4635	4635	4635	4635	0
202	20250108	152500	209635890	4635	4635	4635	4635	0
203	20250108	152400	209635890	4635	4635	4635	4635	0
204	20250108	152300	209635890	4635	4635	4635	4635	0
205	20250108	152200	209635890	4635	4635	4635	4635	0
206	20250108	152100	209635890	4635	4635	4635	4635	0
207	20250108	152000	209635890	4635	4635	4635	4635	0
208	20250108	151900	209635890	4635	4625	4635	4625	379
209	20250108	151800	207879705	4635	4625	4635	4625	466
210	20250108	151700	205719955	4630	4630	4630	4630	0
211	20250108	151600	205719955	4630	4625	4630	4625	502
212	20250108	151500	203397160	4635	4635	4635	4635	0
213	20250108	151400	203397160	4635	4635	4635	4635	144
214	20250108	151300	202729720	4625	4625	4625	4625	44
215	20250108	151200	202526220	4630	4630	4630	4630	0
216	20250108	151100	202526220	4630	4630	4630	4630	68
217	20250108	151000	202211380	4625	4635	4640	4625	724
218	20250108	150900	198858905	4635	4635	4635	4635	1
219	20250108	150800	198854270	4635	4635	4635	4635	35
220	20250108	150700	198692045	4635	4635	4635	4635	0
221	20250108	150600	198692045	4635	4635	4635	4635	228
222	20250108	150500	197635265	4635	4635	4635	4635	11
223	20250108	150400	197584280	4635	4635	4635	4635	0
224	20250108	150300	197584280	4635	4635	4635	4635	0
225	20250108	150200	197584280	4635	4635	4635	4635	10
226	20250108	150100	197537930	4635	4635	4635	4635	258
227	20250108	150000	196342100	4625	4625	4625	4625	0
228	20250108	145900	196342100	4625	4625	4625	4625	5
229	20250108	145800	196318975	4625	4625	4625	4625	18
230	20250108	145700	196235725	4630	4630	4630	4630	31
231	20250108	145600	196092195	4630	4630	4630	4630	0
232	20250108	145500	196092195	4630	4625	4630	4625	32
233	20250108	145400	195944085	4630	4630	4630	4625	9
234	20250108	145300	195902440	4625	4615	4625	4610	314
235	20250108	145200	194450775	4615	4615	4615	4615	2
236	20250108	145100	194441545	4615	4615	4615	4615	1
237	20250108	145000	194436930	4615	4620	4620	4615	1866
238	20250108	144900	185821030	4620	4620	4620	4620	0
239	20250108	144800	185821030	4620	4620	4620	4620	0
240	20250108	144700	185821030	4620	4620	4620	4620	0
241	20250108	144600	185821030	4620	4630	4640	4620	746
242	20250108	144500	182367685	4630	4630	4630	4630	0
243	20250108	144400	182367685	4630	4630	4630	4630	27
244	20250108	144300	182242675	4620	4620	4620	4620	0
245	20250108	144200	182242675	4620	4620	4620	4620	0
246	20250108	144100	182242675	4620	4620	4620	4620	0
247	20250108	144000	182242675	4620	4620	4620	4620	0
248	20250108	143900	182242675	4620	4620	4620	4620	0
249	20250108	143800	182242675	4620	4620	4620	4620	0
250	20250108	143700	182242675	4620	4640	4640	4615	1126
251	20250108	143600	177027850	4635	4635	4635	4635	57
252	20250108	143500	176763655	4640	4640	4640	4640	0
253	20250108	143400	176763655	4640	4640	4640	4640	0
254	20250108	143300	176763655	4640	4640	4640	4640	0
255	20250108	143200	176763655	4640	4635	4640	4635	103
256	20250108	143100	176286245	4635	4635	4635	4635	0
257	20250108	143000	176286245	4635	4635	4635	4635	100
258	20250108	142900	175822745	4635	4630	4635	4630	200
259	20250108	142800	174895845	4635	4630	4635	4630	100
260	20250108	142700	174432505	4620	4620	4620	4620	1
261	20250108	142600	174427885	4635	4635	4635	4635	0
262	20250108	142500	174427885	4635	4635	4635	4635	0
263	20250108	142400	174427885	4635	4635	4635	4635	0
264	20250108	142300	174427885	4635	4635	4635	4635	0
265	20250108	142200	174427885	4635	4635	4635	4635	0
266	20250108	142100	174427885	4635	4635	4635	4635	0
267	20250108	142000	174427885	4635	4635	4635	4635	0
268	20250108	141900	174427885	4635	4630	4635	4630	300
269	20250108	141800	173037870	4625	4625	4625	4625	0
270	20250108	141700	173037870	4625	4625	4625	4625	101
271	20250108	141600	172570745	4625	4625	4625	4625	1
272	20250108	141500	172566120	4635	4635	4635	4635	109
273	20250108	141400	172060905	4620	4620	4620	4620	0
274	20250108	141300	172060905	4620	4620	4620	4620	52
275	20250108	141200	171820665	4625	4625	4625	4625	15
276	20250108	141100	171751290	4635	4635	4635	4635	0
277	20250108	141000	171751290	4635	4635	4635	4635	0
278	20250108	140900	171751290	4635	4635	4635	4635	0
279	20250108	140800	171751290	4635	4635	4635	4635	0
280	20250108	140700	171751290	4635	4635	4635	4635	0
281	20250108	140600	171751290	4635	4635	4635	4635	0
282	20250108	140500	171751290	4635	4635	4635	4635	100
283	20250108	140400	171287790	4635	4625	4635	4625	100
284	20250108	140300	170824970	4615	4615	4615	4615	0
285	20250108	140200	170824970	4615	4615	4615	4615	0
286	20250108	140100	170824970	4615	4615	4615	4615	0
287	20250108	140000	170824970	4615	4615	4615	4615	0
288	20250108	135900	170824970	4615	4615	4615	4615	0
289	20250108	135800	170824970	4615	4615	4615	4615	0
290	20250108	135700	170824970	4615	4615	4615	4615	0
291	20250108	135600	170824970	4615	4615	4615	4615	0
292	20250108	135500	170824970	4615	4615	4615	4615	0
293	20250108	135400	170824970	4615	4615	4615	4615	0
294	20250108	135300	170824970	4615	4615	4615	4615	0
295	20250108	135200	170824970	4615	4615	4615	4615	0
296	20250108	135100	170824970	4615	4615	4615	4615	0
297	20250108	135000	170824970	4615	4615	4615	4615	0
298	20250108	134900	170824970	4615	4615	4615	4615	0
299	20250108	134800	170824970	4615	4615	4615	4615	0
300	20250108	134700	170824970	4615	4615	4615	4615	0
301	20250108	134600	170824970	4615	4615	4615	4615	0
302	20250108	134500	170824970	4615	4615	4615	4615	0
303	20250108	134400	170824970	4615	4615	4615	4615	30
304	20250108	134300	170686520	4605	4605	4605	4605	0
305	20250108	134200	170686520	4605	4605	4605	4605	0
306	20250108	134100	170686520	4605	4605	4605	4605	0
307	20250108	134000	170686520	4605	4605	4605	4605	0
308	20250108	133900	170686520	4605	4605	4605	4605	0
309	20250108	133800	170686520	4605	4605	4605	4605	0
310	20250108	133700	170686520	4605	4630	4630	4605	42
311	20250108	133600	170492610	4630	4630	4630	4630	362
312	20250108	133500	168816550	4625	4625	4625	4625	0
313	20250108	133400	168816550	4625	4625	4625	4625	0
314	20250108	133300	168816550	4625	4625	4625	4625	0
315	20250108	133200	168816550	4625	4600	4625	4600	148
316	20250108	133100	168132365	4600	4600	4600	4600	0
317	20250108	133000	168132365	4600	4600	4600	4600	0
318	20250108	132900	168132365	4600	4610	4610	4600	358
319	20250108	132800	166482555	4615	4615	4615	4615	0
320	20250108	132700	166482555	4615	4615	4615	4615	28
321	20250108	132600	166353335	4615	4615	4615	4615	0
322	20250108	132500	166353335	4615	4615	4615	4615	0
323	20250108	132400	166353335	4615	4620	4620	4615	68
324	20250108	132300	166039190	4625	4625	4625	4625	0
325	20250108	132200	166039190	4625	4625	4625	4625	0
326	20250108	132100	166039190	4625	4625	4625	4625	0
327	20250108	132000	166039190	4625	4620	4625	4620	182
328	20250108	131900	165198195	4625	4625	4625	4625	0
329	20250108	131800	165198195	4625	4625	4625	4625	0
330	20250108	131700	165198195	4625	4625	4625	4625	0
331	20250108	131600	165198195	4625	4625	4625	4625	0
332	20250108	131500	165198195	4625	4625	4625	4625	3
333	20250108	131400	165184320	4625	4625	4625	4625	0
334	20250108	131300	165184320	4625	4625	4625	4625	1
335	20250108	131200	165179695	4625	4625	4625	4625	0
336	20250108	131100	165179695	4625	4625	4625	4625	10
337	20250108	131000	165133445	4625	4625	4625	4625	91
338	20250108	130900	164712570	4620	4620	4620	4620	0
339	20250108	130800	164712570	4620	4620	4620	4620	0
340	20250108	130700	164712570	4620	4620	4620	4620	100
341	20250108	130600	164250570	4625	4620	4625	4620	35
342	20250108	130500	164088700	4620	4620	4620	4620	0
343	20250108	130400	164088700	4620	4620	4620	4620	0
344	20250108	130300	164088700	4620	4620	4620	4620	0
345	20250108	130200	164088700	4620	4620	4620	4620	0
346	20250108	130100	164088700	4620	4620	4620	4620	5
347	20250108	130000	164065600	4620	4620	4620	4620	0
348	20250108	125900	164065600	4620	4620	4620	4620	0
349	20250108	125800	164065600	4620	4620	4620	4620	0
350	20250108	125700	164065600	4620	4620	4620	4620	0
351	20250108	125600	164065600	4620	4620	4620	4620	0
352	20250108	125500	164065600	4620	4620	4620	4620	350
353	20250108	125400	162448600	4620	4620	4620	4620	0
354	20250108	125300	162448600	4620	4600	4620	4600	7
355	20250108	125200	162416380	4600	4600	4600	4600	0
356	20250108	125100	162416380	4600	4600	4600	4600	0
357	20250108	125000	162416380	4600	4600	4600	4600	0
358	20250108	124900	162416380	4600	4600	4600	4600	42
359	20250108	124800	162223180	4620	4620	4620	4620	300
360	20250108	124700	160837180	4620	4620	4620	4620	0
361	20250108	124600	160837180	4620	4620	4620	4620	1
362	20250108	124500	160832560	4620	4605	4620	4605	159
363	20250108	124400	160099485	4605	4605	4605	4605	0
364	20250108	124300	160099485	4605	4605	4605	4605	0
365	20250108	124200	160099485	4605	4605	4605	4605	0
366	20250108	124100	160099485	4605	4605	4605	4605	0
367	20250108	124000	160099485	4605	4605	4605	4605	0
368	20250108	123900	160099485	4605	4605	4605	4605	0
369	20250108	123800	160099485	4605	4605	4605	4605	0
370	20250108	123700	160099485	4605	4605	4605	4605	1
371	20250108	123600	160094880	4605	4605	4605	4605	0
372	20250108	123500	160094880	4605	4605	4605	4605	3
373	20250108	123400	160081065	4600	4600	4600	4600	0
374	20250108	123300	160081065	4600	4600	4600	4600	0
375	20250108	123200	160081065	4600	4600	4600	4600	0
376	20250108	123100	160081065	4600	4600	4600	4600	0
377	20250108	123000	160081065	4600	4600	4600	4600	0
378	20250108	122900	160081065	4600	4600	4600	4600	0
379	20250108	122800	160081065	4600	4600	4600	4600	0
380	20250108	122700	160081065	4600	4600	4600	4600	0
381	20250108	122600	160081065	4600	4600	4600	4600	61
382	20250108	122500	159800465	4625	4625	4625	4625	0
383	20250108	122400	159800465	4625	4625	4625	4625	0
384	20250108	122300	159800465	4625	4625	4625	4625	0
385	20250108	122200	159800465	4625	4625	4625	4625	0
386	20250108	122100	159800465	4625	4625	4625	4625	0
387	20250108	122000	159800465	4625	4625	4625	4625	8
388	20250108	121900	159763465	4625	4625	4625	4625	0
389	20250108	121800	159763465	4625	4625	4625	4625	0
390	20250108	121700	159763465	4625	4625	4625	4625	0
391	20250108	121600	159763465	4625	4625	4625	4625	0
392	20250108	121500	159763465	4625	4630	4630	4600	526
393	20250108	121400	157328840	4630	4630	4630	4630	0
394	20250108	121300	157328840	4630	4630	4630	4630	0
395	20250108	121200	157328840	4630	4630	4630	4630	0
396	20250108	121100	157328840	4630	4625	4630	4625	3
397	20250108	121000	157314955	4630	4630	4630	4630	0
398	20250108	120900	157314955	4630	4630	4630	4630	0
399	20250108	120800	157314955	4630	4630	4630	4630	0
400	20250108	120700	157314955	4630	4630	4630	4630	10
401	20250108	120600	157268655	4630	4630	4630	4630	0
402	20250108	120500	157268655	4630	4630	4630	4630	2
403	20250108	120400	157259395	4630	4630	4630	4630	0
404	20250108	120300	157259395	4630	4625	4630	4625	2
405	20250108	120200	157250140	4630	4630	4630	4630	0
406	20250108	120100	157250140	4630	4630	4630	4630	0
407	20250108	120000	157250140	4630	4630	4630	4630	0
408	20250108	115900	157250140	4630	4630	4630	4630	0
409	20250108	115800	157250140	4630	4630	4630	4630	0
410	20250108	115700	157250140	4630	4630	4630	4630	0
411	20250108	115600	157250140	4630	4630	4630	4630	0
412	20250108	115500	157250140	4630	4630	4630	4630	0
413	20250108	115400	157250140	4630	4630	4630	4630	0
414	20250108	115300	157250140	4630	4630	4630	4630	0
415	20250108	115200	157250140	4630	4630	4630	4630	0
416	20250108	115100	157250140	4630	4630	4630	4630	0
417	20250108	115000	157250140	4630	4630	4630	4630	0
418	20250108	114900	157250140	4630	4630	4630	4630	0
419	20250108	114800	157250140	4630	4630	4630	4630	0
420	20250108	114700	157250140	4630	4630	4630	4630	0
421	20250108	114600	157250140	4630	4630	4630	4630	0
422	20250108	114500	157250140	4630	4630	4630	4630	0
423	20250108	114400	157250140	4630	4630	4630	4630	0
424	20250108	114300	157250140	4630	4630	4630	4630	0
425	20250108	114200	157250140	4630	4630	4630	4630	1
426	20250108	114100	157245510	4630	4630	4630	4630	0
427	20250108	114000	157245510	4630	4630	4630	4630	0
428	20250108	113900	157245510	4630	4630	4630	4630	0
429	20250108	113800	157245510	4630	4630	4630	4630	0
430	20250108	113700	157245510	4630	4630	4630	4630	0
431	20250108	113600	157245510	4630	4625	4630	4625	103
432	20250108	113500	156769130	4600	4600	4600	4600	0
433	20250108	113400	156769130	4600	4600	4600	4600	0
434	20250108	113300	156769130	4600	4600	4600	4600	0
435	20250108	113200	156769130	4600	4600	4600	4600	0
436	20250108	113100	156769130	4600	4600	4600	4600	0
437	20250108	113000	156769130	4600	4600	4600	4600	0
438	20250108	112900	156769130	4600	4600	4600	4600	0
439	20250108	112800	156769130	4600	4600	4600	4600	1958
440	20250108	112700	147762330	4625	4620	4625	4620	297
441	20250108	112600	146390165	4620	4625	4625	4620	97
442	20250108	112500	145942010	4625	4625	4625	4625	0
443	20250108	112400	145942010	4625	4625	4625	4625	812
444	20250108	112300	142186510	4625	4630	4630	4625	208
445	20250108	112200	141223510	4630	4630	4630	4630	216
446	20250108	112100	140223430	4625	4625	4625	4625	465
447	20250108	112000	138072805	4625	4600	4625	4600	440
448	20250108	111900	136047555	4605	4605	4605	4605	0
449	20250108	111800	136047555	4605	4605	4605	4605	200
450	20250108	111700	135126555	4625	4625	4625	4625	0
451	20250108	111600	135126555	4625	4625	4625	4625	0
452	20250108	111500	135126555	4625	4625	4625	4625	0
453	20250108	111400	135126555	4625	4625	4625	4600	100
454	20250108	111300	134664180	4625	4625	4625	4625	58
455	20250108	111200	134395930	4605	4605	4605	4605	0
456	20250108	111100	134395930	4605	4605	4605	4605	0
457	20250108	111000	134395930	4605	4605	4605	4605	46
458	20250108	110900	134184100	4605	4610	4610	4605	69
459	20250108	110800	133866285	4605	4605	4605	4605	1
460	20250108	110700	133861680	4605	4605	4605	4605	66
461	20250108	110600	133557750	4605	4605	4605	4605	0
462	20250108	110500	133557750	4605	4605	4605	4605	100
463	20250108	110400	133097250	4605	4605	4605	4605	0
464	20250108	110300	133097250	4605	4605	4605	4605	0
465	20250108	110200	133097250	4605	4605	4605	4605	133
466	20250108	110100	132484785	4605	4580	4605	4580	532
467	20250108	110000	130046975	4575	4600	4600	4575	3000
468	20250108	105900	116297860	4605	4605	4605	4605	1000
469	20250108	105800	111692860	4625	4625	4625	4625	275
470	20250108	105700	110420985	4625	4625	4625	4625	8
471	20250108	105600	110383985	4625	4625	4625	4625	0
472	20250108	105500	110383985	4625	4625	4630	4625	478
473	20250108	105400	108173225	4635	4635	4635	4635	1
474	20250108	105300	108168590	4635	4635	4635	4635	222
475	20250108	105200	107139620	4630	4630	4630	4630	0
476	20250108	105100	107139620	4630	4635	4635	4630	368
477	20250108	105000	105435700	4635	4635	4635	4635	20
478	20250108	104900	105343000	4605	4605	4605	4605	0
479	20250108	104800	105343000	4605	4605	4605	4605	0
480	20250108	104700	105343000	4605	4605	4605	4605	0
481	20250108	104600	105343000	4605	4630	4630	4605	600
482	20250108	104500	102577695	4650	4650	4650	4650	0
483	20250108	104400	102577695	4650	4650	4650	4650	17
484	20250108	104300	102498645	4645	4645	4645	4645	1
485	20250108	104200	102494000	4645	4645	4645	4645	0
486	20250108	104100	102494000	4645	4645	4645	4645	0
487	20250108	104000	102494000	4645	4645	4645	4645	111
488	20250108	103900	101978405	4670	4670	4670	4670	0
489	20250108	103800	101978405	4670	4670	4670	4670	0
490	20250108	103700	101978405	4670	4670	4670	4670	70
491	20250108	103600	101651505	4670	4670	4670	4670	100
492	20250108	103500	101184505	4670	4670	4670	4670	0
493	20250108	103400	101184505	4670	4670	4670	4670	62
494	20250108	103300	100894965	4670	4670	4670	4670	1
495	20250108	103200	100890295	4670	4665	4670	4665	240
496	20250108	103100	99769615	4675	4675	4675	4675	11
497	20250108	103000	99718190	4675	4655	4675	4655	601
498	20250108	102900	96915730	4655	4635	4655	4630	2338
499	20250108	102800	86062420	4630	4630	4630	4630	130
500	20250108	102700	85460520	4630	4630	4630	4630	33
501	20250108	102600	85307730	4645	4625	4645	4625	3012
502	20250108	102500	71349625	4625	4615	4625	4615	50
503	20250108	102400	71118745	4630	4590	4630	4590	3949
504	20250108	102300	52918945	4595	4595	4595	4595	0
505	20250108	102200	52918945	4595	4595	4595	4595	200
506	20250108	102100	51999945	4595	4595	4595	4595	0
507	20250108	102000	51999945	4595	4595	4595	4595	0
508	20250108	101900	51999945	4595	4595	4595	4595	2
509	20250108	101800	51990755	4595	4595	4595	4595	0
510	20250108	101700	51990755	4595	4595	4595	4595	1
511	20250108	101600	51986160	4550	4550	4550	4550	0
512	20250108	101500	51986160	4550	4550	4550	4550	27
513	20250108	101400	51863310	4560	4600	4600	4560	541
514	20250108	101300	49394335	4600	4600	4600	4600	0
515	20250108	101200	49394335	4600	4600	4600	4600	7
516	20250108	101100	49362135	4600	4600	4600	4600	28
517	20250108	101000	49233335	4600	4600	4600	4600	0
518	20250108	100900	49233335	4600	4595	4600	4595	18
519	20250108	100800	49150540	4565	4565	4565	4565	0
520	20250108	100700	49150540	4565	4605	4605	4565	12
521	20250108	100600	49095660	4605	4605	4605	4605	0
522	20250108	100500	49095660	4605	4605	4605	4590	31
523	20250108	100400	48952920	4605	4605	4605	4605	3
524	20250108	100300	48939105	4605	4605	4605	4605	1
525	20250108	100200	48934500	4615	4615	4615	4615	0
526	20250108	100100	48934500	4615	4590	4615	4590	2
527	20250108	100000	48925295	4560	4560	4560	4560	0
528	20250108	095900	48925295	4560	4590	4595	4560	272
529	20250108	095800	47676400	4595	4595	4595	4595	0
530	20250108	095700	47676400	4595	4560	4595	4560	27
531	20250108	095600	47552825	4560	4560	4560	4560	133
532	20250108	095500	46946345	4560	4585	4585	4560	225
533	20250108	095400	45917055	4585	4585	4585	4585	0
534	20250108	095300	45917055	4585	4590	4590	4585	136
535	20250108	095200	45293490	4590	4595	4595	4590	12
536	20250108	095100	45238375	4590	4590	4590	4590	0
537	20250108	095000	45238375	4590	4600	4600	4590	48
538	20250108	094900	45018045	4625	4625	4625	4625	0
539	20250108	094800	45018045	4625	4625	4625	4625	1
540	20250108	094700	45013420	4620	4620	4620	4620	0
541	20250108	094600	45013420	4620	4620	4620	4620	859
542	20250108	094500	41044840	4620	4620	4620	4620	0
543	20250108	094400	41044840	4620	4605	4620	4605	110
544	20250108	094300	40537330	4605	4605	4605	4605	35
545	20250108	094200	40376155	4605	4605	4605	4605	2
546	20250108	094100	40366945	4590	4590	4590	4590	2
547	20250108	094000	40357765	4605	4605	4605	4605	0
548	20250108	093900	40357765	4605	4605	4605	4605	2
549	20250108	093800	40348555	4600	4600	4600	4600	22
550	20250108	093700	40247355	4600	4600	4600	4600	1
551	20250108	093600	40242755	4590	4590	4590	4590	98
552	20250108	093500	39792935	4590	4590	4590	4590	349
553	20250108	093400	38191025	4590	4590	4590	4590	2
554	20250108	093300	38181845	4590	4590	4590	4590	50
555	20250108	093200	37952345	4590	4600	4600	4590	392
556	20250108	093100	36150145	4620	4590	4620	4590	560
557	20250108	093000	33570025	4565	4565	4565	4565	200
558	20250108	092900	32657025	4600	4600	4600	4600	2
559	20250108	092800	32647825	4595	4565	4595	4565	213
560	20250108	092700	31675090	4565	4600	4600	4565	954
561	20250108	092600	27316515	4580	4580	4580	4580	270
562	20250108	092500	26079915	4575	4575	4575	4575	0
563	20250108	092400	26079915	4575	4575	4575	4575	1
564	20250108	092300	26075340	4580	4580	4580	4580	0
565	20250108	092200	26075340	4580	4605	4605	4580	190
566	20250108	092100	25204425	4580	4570	4580	4570	552
567	20250108	092000	22676285	4580	4600	4600	4580	43
568	20250108	091900	22479245	4620	4615	4620	4615	50
569	20250108	091800	22248450	4600	4615	4615	4600	22
570	20250108	091700	22147145	4580	4580	4580	4580	0
571	20250108	091600	22147145	4580	4575	4580	4575	798
572	20250108	091500	18494805	4575	4575	4575	4575	64
573	20250108	091400	18202005	4575	4535	4575	4535	130
574	20250108	091300	17612275	4535	4535	4535	4535	560
575	20250108	091200	15072675	4525	4545	4550	4520	799
576	20250108	091100	11452075	4575	4540	4575	4540	50
577	20250108	091000	11225040	4540	4575	4580	4540	893
578	20250108	090900	7152845	4570	4570	4570	4570	0
579	20250108	090800	7152845	4570	4570	4570	4570	134
580	20250108	090700	6540465	4575	4600	4600	4575	1214
581	20250108	090600	983580	4595	4595	4595	4595	0
582	20250108	090500	983580	4595	4595	4595	4595	3
583	20250108	090400	969795	4605	4570	4605	4570	14
584	20250108	090300	905465	4570	4570	4570	4570	10
585	20250108	090200	859765	4570	4570	4570	4570	0
586	20250108	090100	859765	4570	4570	4570	4570	67
587	20250108	090000	553575	4575	4575	4575	4575	121