KissMeData/005680/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184600	132068060	9770	9770	9770	9770	1439
3	20250110	184500	132068060	9770	9770	9770	9770	0
4	20250110	184400	132068060	9770	9770	9770	9770	0
5	20250110	184300	132068060	9770	9770	9770	9770	0
6	20250110	184200	132068060	9770	9770	9770	9770	0
7	20250110	184100	132068060	9770	9770	9770	9770	0
8	20250110	184000	132068060	9770	9770	9770	9770	0
9	20250110	183900	132068060	9770	9770	9770	9770	0
10	20250110	183800	132068060	9770	9770	9770	9770	0
11	20250110	183700	132068060	9770	9770	9770	9770	0
12	20250110	183600	132068060	9770	9770	9770	9770	0
13	20250110	183500	132068060	9770	9770	9770	9770	0
14	20250110	183400	132068060	9770	9770	9770	9770	0
15	20250110	183300	132068060	9770	9770	9770	9770	0
16	20250110	183200	132068060	9770	9770	9770	9770	0
17	20250110	183100	132068060	9770	9770	9770	9770	0
18	20250110	183000	132068060	9770	9770	9770	9770	0
19	20250110	182900	132068060	9770	9770	9770	9770	0
20	20250110	182800	132068060	9770	9770	9770	9770	0
21	20250110	182700	132068060	9770	9770	9770	9770	0
22	20250110	182600	132068060	9770	9770	9770	9770	0
23	20250110	182500	132068060	9770	9770	9770	9770	0
24	20250110	182400	132068060	9770	9770	9770	9770	0
25	20250110	182300	132068060	9770	9770	9770	9770	0
26	20250110	182200	132068060	9770	9770	9770	9770	0
27	20250110	182100	132068060	9770	9770	9770	9770	0
28	20250110	182000	132068060	9770	9770	9770	9770	0
29	20250110	181900	132068060	9770	9770	9770	9770	0
30	20250110	181800	132068060	9770	9770	9770	9770	0
31	20250110	181700	132068060	9770	9770	9770	9770	0
32	20250110	181600	132068060	9770	9770	9770	9770	1439
33	20250110	181500	132068060	9770	9770	9770	9770	0
34	20250110	181400	132068060	9770	9770	9770	9770	0
35	20250110	181300	132068060	9770	9770	9770	9770	0
36	20250110	181200	132068060	9770	9770	9770	9770	0
37	20250110	181100	132068060	9770	9770	9770	9770	0
38	20250110	181000	132068060	9770	9770	9770	9770	0
39	20250110	180900	132068060	9770	9770	9770	9770	0
40	20250110	180800	132068060	9770	9770	9770	9770	0
41	20250110	180700	132068060	9770	9770	9770	9770	0
42	20250110	180600	132068060	9770	9770	9770	9770	0
43	20250110	180500	132068060	9770	9770	9770	9770	0
44	20250110	180400	132068060	9770	9770	9770	9770	0
45	20250110	180300	132068060	9770	9770	9770	9770	0
46	20250110	180200	132068060	9770	9770	9770	9770	0
47	20250110	180100	132068060	9770	9770	9770	9770	0
48	20250110	180000	132068060	9770	9770	9770	9770	0
49	20250110	175900	132068060	9770	9770	9770	9770	0
50	20250110	175800	132068060	9770	9770	9770	9770	0
51	20250110	175700	132068060	9770	9770	9770	9770	0
52	20250110	175600	132068060	9770	9770	9770	9770	0
53	20250110	175500	132068060	9770	9770	9770	9770	0
54	20250110	175400	132068060	9770	9770	9770	9770	0
55	20250110	175300	132068060	9770	9770	9770	9770	0
56	20250110	175200	132068060	9770	9770	9770	9770	0
57	20250110	175100	132068060	9770	9770	9770	9770	0
58	20250110	175000	132068060	9770	9770	9770	9770	0
59	20250110	174900	132068060	9770	9770	9770	9770	0
60	20250110	174800	132068060	9770	9770	9770	9770	0
61	20250110	174700	132068060	9770	9770	9770	9770	0
62	20250110	174600	132068060	9770	9770	9770	9770	1439
63	20250110	174500	132068060	9770	9770	9770	9770	0
64	20250110	174400	132068060	9770	9770	9770	9770	0
65	20250110	174300	132068060	9770	9770	9770	9770	0
66	20250110	174200	132068060	9770	9770	9770	9770	0
67	20250110	174100	132068060	9770	9770	9770	9770	0
68	20250110	174000	132068060	9770	9770	9770	9770	0
69	20250110	173900	132068060	9770	9770	9770	9770	0
70	20250110	173800	132068060	9770	9770	9770	9770	0
71	20250110	173700	132068060	9770	9770	9770	9770	0
72	20250110	173600	132068060	9770	9770	9770	9770	0
73	20250110	173500	132068060	9770	9770	9770	9770	0
74	20250110	173400	132068060	9770	9770	9770	9770	0
75	20250110	173300	132068060	9770	9770	9770	9770	0
76	20250110	173200	132068060	9770	9770	9770	9770	0
77	20250110	173100	132068060	9770	9770	9770	9770	0
78	20250110	173000	132068060	9770	9770	9770	9770	0
79	20250110	172900	132068060	9770	9770	9770	9770	0
80	20250110	172800	132068060	9770	9770	9770	9770	0
81	20250110	172700	132068060	9770	9770	9770	9770	0
82	20250110	172600	132068060	9770	9770	9770	9770	0
83	20250110	172500	132068060	9770	9770	9770	9770	0
84	20250110	172400	132068060	9770	9770	9770	9770	0
85	20250110	172300	132068060	9770	9770	9770	9770	0
86	20250110	172200	132068060	9770	9770	9770	9770	0
87	20250110	172100	132068060	9770	9770	9770	9770	0
88	20250110	172000	132068060	9770	9770	9770	9770	0
89	20250110	171900	132068060	9770	9770	9770	9770	0
90	20250110	171800	132068060	9770	9770	9770	9770	0
91	20250110	171700	132068060	9770	9770	9770	9770	0
92	20250110	171600	132068060	9770	9770	9770	9770	1439
93	20250110	171500	132068060	9770	9770	9770	9770	0
94	20250110	171400	132068060	9770	9770	9770	9770	0
95	20250110	171300	132068060	9770	9770	9770	9770	0
96	20250110	171200	132068060	9770	9770	9770	9770	0
97	20250110	171100	132068060	9770	9770	9770	9770	0
98	20250110	171000	132068060	9770	9770	9770	9770	0
99	20250110	170900	132068060	9770	9770	9770	9770	0
100	20250110	170800	132068060	9770	9770	9770	9770	0
101	20250110	170700	132068060	9770	9770	9770	9770	0
102	20250110	170600	132068060	9770	9770	9770	9770	0
103	20250110	170500	132068060	9770	9770	9770	9770	0
104	20250110	170400	132068060	9770	9770	9770	9770	0
105	20250110	170300	132068060	9770	9770	9770	9770	0
106	20250110	170200	132068060	9770	9770	9770	9770	0
107	20250110	170100	132068060	9770	9770	9770	9770	0
108	20250110	170000	132068060	9770	9770	9770	9770	0
109	20250110	165900	132068060	9770	9770	9770	9770	0
110	20250110	165800	132068060	9770	9770	9770	9770	0
111	20250110	165700	132068060	9770	9770	9770	9770	0
112	20250110	165600	132068060	9770	9770	9770	9770	0
113	20250110	165500	132068060	9770	9770	9770	9770	0
114	20250110	165400	132068060	9770	9770	9770	9770	0
115	20250110	165300	132068060	9770	9770	9770	9770	0
116	20250110	165200	132068060	9770	9770	9770	9770	0
117	20250110	165100	132068060	9770	9770	9770	9770	0
118	20250110	165000	132068060	9770	9770	9770	9770	0
119	20250110	164900	132068060	9770	9770	9770	9770	0
120	20250110	164800	132068060	9770	9770	9770	9770	0
121	20250110	164700	132068060	9770	9770	9770	9770	0
122	20250110	164600	132068060	9770	9770	9770	9770	1439
123	20250110	164500	132068060	9770	9770	9770	9770	0
124	20250110	164400	132068060	9770	9770	9770	9770	0
125	20250110	164300	132068060	9770	9770	9770	9770	0
126	20250110	164200	132068060	9770	9770	9770	9770	0
127	20250110	164100	132068060	9770	9770	9770	9770	0
128	20250110	164000	132068060	9770	9770	9770	9770	0
129	20250110	163900	132068060	9770	9770	9770	9770	0
130	20250110	163800	132068060	9770	9770	9770	9770	0
131	20250110	163700	132068060	9770	9770	9770	9770	0
132	20250110	163600	132068060	9770	9770	9770	9770	0
133	20250110	163500	132068060	9770	9770	9770	9770	0
134	20250110	163400	132068060	9770	9770	9770	9770	0
135	20250110	163300	132068060	9770	9770	9770	9770	0
136	20250110	163200	132068060	9770	9770	9770	9770	0
137	20250110	163100	132068060	9770	9770	9770	9770	0
138	20250110	163000	132068060	9770	9770	9770	9770	0
139	20250110	162900	132068060	9770	9770	9770	9770	0
140	20250110	162800	132068060	9770	9770	9770	9770	0
141	20250110	162700	132068060	9770	9770	9770	9770	0
142	20250110	162600	132068060	9770	9770	9770	9770	0
143	20250110	162500	132068060	9770	9770	9770	9770	0
144	20250110	162400	132068060	9770	9770	9770	9770	0
145	20250110	162300	132068060	9770	9770	9770	9770	0
146	20250110	162200	132068060	9770	9770	9770	9770	0
147	20250110	162100	132068060	9770	9770	9770	9770	0
148	20250110	162000	132068060	9770	9770	9770	9770	0
149	20250110	161900	132068060	9770	9770	9770	9770	0
150	20250110	161800	132068060	9770	9770	9770	9770	0
151	20250110	161700	132068060	9770	9770	9770	9770	0
152	20250110	161600	132068060	9770	9770	9770	9770	1439
153	20250110	161500	132068060	9770	9770	9770	9770	0
154	20250110	161400	132068060	9770	9770	9770	9770	0
155	20250110	161300	132068060	9770	9770	9770	9770	0
156	20250110	161200	132068060	9770	9770	9770	9770	0
157	20250110	161100	132068060	9770	9770	9770	9770	0
158	20250110	161000	132068060	9770	9770	9770	9770	0
159	20250110	160900	132068060	9770	9770	9770	9770	0
160	20250110	160800	132068060	9770	9770	9770	9770	0
161	20250110	160700	132068060	9770	9770	9770	9770	0
162	20250110	160600	132068060	9770	9770	9770	9770	0
163	20250110	160500	132068060	9770	9770	9770	9770	0
164	20250110	160400	132068060	9770	9770	9770	9770	0
165	20250110	160300	132068060	9770	9770	9770	9770	0
166	20250110	160200	132068060	9770	9770	9770	9770	0
167	20250110	160100	132068060	9770	9770	9770	9770	0
168	20250110	160000	132068060	9770	9770	9770	9770	0
169	20250110	155900	132068060	9770	9770	9770	9770	0
170	20250110	155800	132068060	9770	9770	9770	9770	0
171	20250110	155700	132068060	9770	9770	9770	9770	0
172	20250110	155600	132068060	9770	9770	9770	9770	0
173	20250110	155500	132068060	9770	9770	9770	9770	0
174	20250110	155400	132068060	9770	9770	9770	9770	0
175	20250110	155300	132068060	9770	9770	9770	9770	0
176	20250110	155200	132068060	9770	9770	9770	9770	0
177	20250110	155100	132068060	9770	9770	9770	9770	0
178	20250110	155000	132068060	9770	9770	9770	9770	0
179	20250110	154900	132068060	9770	9770	9770	9770	0
180	20250110	154800	132068060	9770	9770	9770	9770	0
181	20250110	154700	132068060	9770	9770	9770	9770	0
182	20250110	154600	132068060	9770	9770	9770	9770	1439
183	20250110	154500	132068060	9770	9770	9770	9770	0
184	20250110	154400	132068060	9770	9770	9770	9770	0
185	20250110	154300	132068060	9770	9770	9770	9770	0
186	20250110	154200	132068060	9770	9770	9770	9770	0
187	20250110	154100	132068060	9770	9770	9770	9770	0
188	20250110	154000	132068060	9770	9770	9770	9770	0
189	20250110	153900	132068060	9770	9770	9770	9770	0
190	20250110	153800	132068060	9770	9770	9770	9770	0
191	20250110	153700	132068060	9770	9770	9770	9770	0
192	20250110	153600	132068060	9770	9770	9770	9770	0
193	20250110	153500	132068060	9770	9770	9770	9770	0
194	20250110	153400	132068060	9770	9770	9770	9770	0
195	20250110	153300	132068060	9770	9770	9770	9770	0
196	20250110	153200	132068060	9770	9770	9770	9770	0
197	20250110	153100	132068060	9770	9770	9770	9770	0
198	20250110	153000	132068060	9770	9770	9770	9770	1439
199	20250110	152900	118009030	9810	9810	9810	9810	0
200	20250110	152800	118009030	9810	9810	9810	9810	0
201	20250110	152700	118009030	9810	9810	9810	9810	0
202	20250110	152600	118009030	9810	9810	9810	9810	0
203	20250110	152500	118009030	9810	9810	9810	9810	0
204	20250110	152400	118009030	9810	9810	9810	9810	0
205	20250110	152300	118009030	9810	9810	9810	9810	0
206	20250110	152200	118009030	9810	9810	9810	9810	0
207	20250110	152100	118009030	9810	9810	9810	9810	0
208	20250110	152000	118009030	9810	9810	9810	9810	0
209	20250110	151900	118009030	9810	9810	9810	9810	0
210	20250110	151800	118009030	9810	9810	9810	9810	0
211	20250110	151700	118009030	9810	9810	9810	9810	0
212	20250110	151600	118009030	9810	9810	9810	9810	0
213	20250110	151500	118009030	9810	9810	9810	9810	0
214	20250110	151400	118009030	9810	9810	9810	9810	0
215	20250110	151300	118009030	9810	9810	9810	9810	5
216	20250110	151200	117959980	9780	9780	9780	9780	0
217	20250110	151100	117959980	9780	9780	9780	9780	0
218	20250110	151000	117959980	9780	9780	9780	9780	77
219	20250110	150900	117206920	9780	9780	9780	9780	144
220	20250110	150800	115798600	9780	9780	9780	9780	147
221	20250110	150700	114360940	9790	9780	9790	9780	55
222	20250110	150600	113822890	9800	9800	9800	9800	48
223	20250110	150500	113352490	9780	9780	9790	9780	91
224	20250110	150400	112462230	9790	9770	9790	9770	121
225	20250110	150300	111279500	9770	9770	9770	9770	57
226	20250110	150200	110722610	9770	9770	9770	9770	48
227	20250110	150100	110253650	9780	9780	9780	9780	150
228	20250110	150000	108786650	9780	9780	9780	9780	36
229	20250110	145900	108434570	9790	9780	9790	9780	77
230	20250110	145800	107681220	9780	9790	9790	9780	74
231	20250110	145700	106957220	9780	9780	9780	9780	132
232	20250110	145600	105666260	9780	9780	9780	9780	48
233	20250110	145500	105196820	9780	9780	9780	9780	105
234	20250110	145400	104169920	9780	9780	9780	9780	26
235	20250110	145300	103915640	9780	9780	9790	9780	112
236	20250110	145200	102820000	9790	9780	9790	9780	113
237	20250110	145100	101714580	9790	9790	9790	9790	29
238	20250110	145000	101430670	9780	9790	9790	9780	122
239	20250110	144900	100236750	9790	9790	9790	9790	56
240	20250110	144800	99688510	9780	9790	9790	9780	104
241	20250110	144700	98670830	9800	9800	9800	9800	63
242	20250110	144600	98053430	9800	9800	9800	9800	80
243	20250110	144500	97269430	9800	9790	9800	9790	65
244	20250110	144400	96632800	9790	9790	9790	9790	76
245	20250110	144300	95888760	9790	9780	9820	9780	113
246	20250110	144200	94782790	9800	9780	9800	9780	49
247	20250110	144100	94303450	9790	9780	9800	9780	115
248	20250110	144000	93178320	9790	9800	9800	9790	34
249	20250110	143900	92845400	9780	9800	9800	9780	99
250	20250110	143800	91876260	9790	9800	9800	9780	69
251	20250110	143700	91201040	9790	9790	9790	9780	114
252	20250110	143600	90085460	9790	9790	9790	9790	29
253	20250110	143500	89801550	9790	9790	9800	9780	118
254	20250110	143400	88646610	9800	9800	9800	9790	99
255	20250110	143300	87677080	9800	9790	9800	9790	58
256	20250110	143200	87109250	9800	9800	9800	9800	113
257	20250110	143100	86001850	9800	9830	9830	9800	70
258	20250110	143000	85315670	9800	9800	9840	9800	108
259	20250110	142900	84257030	9850	9850	9850	9850	7
260	20250110	142800	84188080	9800	9810	9810	9800	146
261	20250110	142700	82757220	9800	9800	9800	9800	103
262	20250110	142600	81747820	9820	9800	9820	9800	71
263	20250110	142500	81051900	9830	9800	9830	9800	77
264	20250110	142400	80297090	9840	9800	9840	9800	36
265	20250110	142300	79944050	9850	9800	9850	9800	139
266	20250110	142200	78581550	9810	9800	9810	9800	32
267	20250110	142100	78267860	9800	9820	9820	9800	91
268	20250110	142000	77375940	9800	9830	9830	9800	68
269	20250110	141900	76709360	9800	9840	9840	9800	111
270	20250110	141800	75621280	9800	9840	9840	9800	54
271	20250110	141700	75091840	9800	9800	9800	9800	96
272	20250110	141600	74151040	9810	9800	9810	9800	102
273	20250110	141500	73151380	9820	9800	9820	9800	174
274	20250110	141400	71446040	9840	9800	9840	9800	54
275	20250110	141300	70916600	9800	9810	9810	9800	93
276	20250110	141200	70005140	9800	9800	9820	9800	124
277	20250110	141100	68789800	9800	9830	9830	9800	28
278	20250110	141000	68515220	9800	9840	9840	9800	80
279	20250110	140900	67730980	9800	9800	9810	9800	153
280	20250110	140800	66231510	9810	9820	9820	9810	60
281	20250110	140700	65642850	9810	9810	9810	9810	68
282	20250110	140600	64975770	9810	9800	9810	9800	76
283	20250110	140500	64230920	9810	9800	9810	9800	115
284	20250110	140400	63103850	9810	9800	9810	9800	77
285	20250110	140300	62349190	9800	9800	9810	9800	83
286	20250110	140200	61535720	9800	9800	9810	9800	93
287	20250110	140100	60624260	9800	9810	9820	9800	992
288	20250110	140000	50902310	9810	9800	9810	9800	112
289	20250110	135900	49804680	9810	9800	9810	9800	46
290	20250110	135800	49353700	9800	9800	9810	9800	161
291	20250110	135700	47775840	9810	9810	9810	9810	2
292	20250110	135600	47756220	9810	9810	9810	9800	56
293	20250110	135500	47207340	9800	9810	9810	9800	84
294	20250110	135400	46384070	9800	9810	9810	9800	87
295	20250110	135300	45531360	9810	9810	9820	9810	110
296	20250110	135200	44452190	9810	9810	9810	9810	77
297	20250110	135100	43696820	9800	9800	9810	9800	110
298	20250110	135000	42618760	9800	9820	9820	9800	64
299	20250110	134900	41991340	9810	9810	9830	9810	113
300	20250110	134800	40882690	9810	9850	9850	9810	28
301	20250110	134700	40607770	9810	9810	9810	9810	109
302	20250110	134600	39538480	9860	9820	9860	9800	247
303	20250110	134500	37114510	9810	9810	9880	9800	1048
304	20250110	134400	26803900	9810	9810	9840	9810	116
305	20250110	134300	25665760	9820	9830	9850	9820	967
306	20250110	134200	16167730	9830	9830	9850	9830	113
307	20250110	134100	15056820	9860	9860	9860	9860	6
308	20250110	134000	14997660	9860	9860	9860	9860	7
309	20250110	133900	14928640	9860	9860	9860	9860	6
310	20250110	133800	14869480	9860	9860	9860	9860	0
311	20250110	133700	14869480	9860	9830	9860	9830	78
312	20250110	133600	14102560	9860	9860	9860	9860	7
313	20250110	133500	14033540	9860	9860	9860	9860	6
314	20250110	133400	13974380	9860	9860	9860	9860	6
315	20250110	133300	13915220	9830	9860	9860	9830	207
316	20250110	133200	11880040	9860	9860	9860	9860	6
317	20250110	133100	11820880	9860	9860	9860	9860	6
318	20250110	133000	11761720	9860	9860	9860	9860	7
319	20250110	132900	11692700	9860	9860	9860	9860	6
320	20250110	132800	11633540	9860	9860	9860	9860	0
321	20250110	132700	11633540	9860	9860	9860	9860	6
322	20250110	132600	11574380	9860	9860	9860	9860	7
323	20250110	132500	11505360	9860	9860	9860	9860	0
324	20250110	132400	11505360	9860	9860	9860	9860	0
325	20250110	132300	11505360	9860	9860	9860	9860	0
326	20250110	132200	11505360	9860	9860	9860	9860	0
327	20250110	132100	11505360	9860	9860	9860	9860	0
328	20250110	132000	11505360	9860	9860	9860	9860	0
329	20250110	131900	11505360	9860	9860	9860	9860	0
330	20250110	131800	11505360	9860	9860	9860	9860	0
331	20250110	131700	11505360	9860	9860	9860	9860	0
332	20250110	131600	11505360	9860	9860	9860	9860	0
333	20250110	131500	11505360	9860	9860	9860	9860	0
334	20250110	131400	11505360	9860	9860	9860	9860	0
335	20250110	131300	11505360	9860	9860	9860	9860	0
336	20250110	131200	11505360	9860	9860	9860	9860	0
337	20250110	131100	11505360	9860	9860	9860	9860	0
338	20250110	131000	11505360	9860	9860	9860	9860	50
339	20250110	130900	11012360	9860	9860	9860	9860	15
340	20250110	130800	10864460	9850	9850	9850	9850	20
341	20250110	130700	10667460	9840	9840	9840	9840	0
342	20250110	130600	10667460	9840	9840	9840	9840	0
343	20250110	130500	10667460	9840	9840	9840	9840	0
344	20250110	130400	10667460	9840	9840	9840	9840	0
345	20250110	130300	10667460	9840	9840	9840	9840	0
346	20250110	130200	10667460	9840	9840	9840	9840	0
347	20250110	130100	10667460	9840	9840	9840	9840	0
348	20250110	130000	10667460	9840	9840	9840	9840	0
349	20250110	125900	10667460	9840	9840	9840	9840	2
350	20250110	125800	10647780	9840	9840	9840	9840	0
351	20250110	125700	10647780	9840	9840	9840	9840	0
352	20250110	125600	10647780	9840	9840	9840	9840	4
353	20250110	125500	10608420	9840	9840	9840	9840	8
354	20250110	125400	10529700	9840	9840	9840	9840	0
355	20250110	125300	10529700	9840	9840	9840	9840	0
356	20250110	125200	10529700	9840	9840	9840	9840	16
357	20250110	125100	10372260	9830	9830	9830	9830	0
358	20250110	125000	10372260	9830	9830	9830	9830	0
359	20250110	124900	10372260	9830	9830	9830	9830	0
360	20250110	124800	10372260	9830	9830	9830	9830	0
361	20250110	124700	10372260	9830	9830	9830	9830	0
362	20250110	124600	10372260	9830	9830	9830	9830	0
363	20250110	124500	10372260	9830	9830	9830	9830	0
364	20250110	124400	10372260	9830	9830	9830	9830	0
365	20250110	124300	10372260	9830	9830	9830	9830	0
366	20250110	124200	10372260	9830	9830	9830	9830	0
367	20250110	124100	10372260	9830	9830	9830	9830	0
368	20250110	124000	10372260	9830	9830	9830	9830	10
369	20250110	123900	10273960	9830	9830	9830	9830	55
370	20250110	123800	9733310	9830	9830	9830	9830	0
371	20250110	123700	9733310	9830	9830	9830	9830	0
372	20250110	123600	9733310	9830	9830	9830	9830	223
373	20250110	123500	7541220	9840	9840	9840	9840	1
374	20250110	123400	7531380	9840	9840	9840	9840	0
375	20250110	123300	7531380	9840	9840	9840	9840	0
376	20250110	123200	7531380	9840	9840	9840	9840	0
377	20250110	123100	7531380	9840	9840	9840	9840	0
378	20250110	123000	7531380	9840	9840	9840	9840	0
379	20250110	122900	7531380	9840	9840	9840	9840	0
380	20250110	122800	7531380	9840	9840	9840	9840	1
381	20250110	122700	7521540	9840	9840	9840	9840	0
382	20250110	122600	7521540	9840	9840	9840	9840	0
383	20250110	122500	7521540	9840	9840	9840	9840	0
384	20250110	122400	7521540	9840	9840	9840	9840	0
385	20250110	122300	7521540	9840	9840	9840	9840	0
386	20250110	122200	7521540	9840	9840	9840	9840	0
387	20250110	122100	7521540	9840	9840	9840	9840	0
388	20250110	122000	7521540	9840	9840	9840	9840	1
389	20250110	121900	7511700	9840	9840	9840	9840	0
390	20250110	121800	7511700	9840	9840	9840	9840	0
391	20250110	121700	7511700	9840	9840	9840	9840	0
392	20250110	121600	7511700	9840	9840	9840	9840	0
393	20250110	121500	7511700	9840	9840	9840	9840	0
394	20250110	121400	7511700	9840	9840	9840	9840	0
395	20250110	121300	7511700	9840	9840	9840	9840	0
396	20250110	121200	7511700	9840	9840	9840	9840	0
397	20250110	121100	7511700	9840	9840	9840	9840	0
398	20250110	121000	7511700	9840	9840	9840	9840	1
399	20250110	120900	7501860	9840	9840	9840	9840	0
400	20250110	120800	7501860	9840	9840	9840	9840	0
401	20250110	120700	7501860	9840	9840	9840	9840	0
402	20250110	120600	7501860	9840	9840	9840	9840	0
403	20250110	120500	7501860	9840	9840	9840	9840	0
404	20250110	120400	7501860	9840	9840	9840	9840	0
405	20250110	120300	7501860	9840	9840	9840	9840	0
406	20250110	120200	7501860	9840	9840	9840	9840	0
407	20250110	120100	7501860	9840	9840	9840	9840	0
408	20250110	120000	7501860	9840	9840	9840	9840	0
409	20250110	115900	7501860	9840	9840	9840	9840	0
410	20250110	115800	7501860	9840	9840	9840	9840	0
411	20250110	115700	7501860	9840	9840	9840	9840	0
412	20250110	115600	7501860	9840	9840	9840	9840	0
413	20250110	115500	7501860	9840	9840	9840	9840	0
414	20250110	115400	7501860	9840	9840	9840	9840	0
415	20250110	115300	7501860	9840	9840	9840	9840	0
416	20250110	115200	7501860	9840	9840	9840	9840	0
417	20250110	115100	7501860	9840	9840	9840	9840	0
418	20250110	115000	7501860	9840	9840	9840	9840	0
419	20250110	114900	7501860	9840	9840	9840	9840	0
420	20250110	114800	7501860	9840	9840	9840	9840	0
421	20250110	114700	7501860	9840	9840	9840	9840	0
422	20250110	114600	7501860	9840	9840	9840	9840	20
423	20250110	114500	7305060	9860	9860	9860	9860	0
424	20250110	114400	7305060	9860	9860	9860	9860	0
425	20250110	114300	7305060	9860	9860	9860	9860	0
426	20250110	114200	7305060	9860	9860	9860	9860	0
427	20250110	114100	7305060	9860	9860	9860	9860	0
428	20250110	114000	7305060	9860	9860	9860	9860	0
429	20250110	113900	7305060	9860	9860	9860	9860	0
430	20250110	113800	7305060	9860	9860	9860	9860	0
431	20250110	113700	7305060	9860	9860	9860	9860	0
432	20250110	113600	7305060	9860	9860	9860	9860	1
433	20250110	113500	7295200	9860	9860	9860	9860	0
434	20250110	113400	7295200	9860	9860	9860	9860	0
435	20250110	113300	7295200	9860	9860	9860	9860	0
436	20250110	113200	7295200	9860	9860	9860	9860	84
437	20250110	113100	6466960	9860	9860	9860	9860	0
438	20250110	113000	6466960	9860	9860	9860	9860	7
439	20250110	112900	6397940	9840	9840	9840	9840	0
440	20250110	112800	6397940	9840	9840	9840	9840	0
441	20250110	112700	6397940	9840	9840	9840	9840	0
442	20250110	112600	6397940	9840	9840	9840	9840	0
443	20250110	112500	6397940	9840	9840	9840	9840	0
444	20250110	112400	6397940	9840	9840	9840	9840	0
445	20250110	112300	6397940	9840	9840	9840	9840	0
446	20250110	112200	6397940	9840	9840	9840	9840	25
447	20250110	112100	6151940	9840	9840	9840	9840	90
448	20250110	112000	5266340	9840	9840	9840	9840	0
449	20250110	111900	5266340	9840	9840	9840	9840	15
450	20250110	111800	5118740	9850	9850	9850	9850	0
451	20250110	111700	5118740	9850	9850	9850	9850	0
452	20250110	111600	5118740	9850	9850	9850	9850	0
453	20250110	111500	5118740	9850	9850	9850	9850	0
454	20250110	111400	5118740	9850	9850	9850	9850	0
455	20250110	111300	5118740	9850	9850	9850	9850	30
456	20250110	111200	4823240	9860	9860	9860	9860	0
457	20250110	111100	4823240	9860	9860	9860	9860	0
458	20250110	111000	4823240	9860	9860	9860	9860	13
459	20250110	110900	4695060	9870	9870	9870	9870	0
460	20250110	110800	4695060	9870	9870	9870	9870	0
461	20250110	110700	4695060	9870	9870	9870	9870	0
462	20250110	110600	4695060	9870	9870	9870	9870	0
463	20250110	110500	4695060	9870	9870	9870	9870	0
464	20250110	110400	4695060	9870	9870	9870	9870	0
465	20250110	110300	4695060	9870	9870	9870	9870	0
466	20250110	110200	4695060	9870	9870	9870	9870	0
467	20250110	110100	4695060	9870	9870	9870	9870	0
468	20250110	110000	4695060	9870	9870	9870	9870	0
469	20250110	105900	4695060	9870	9870	9870	9870	0
470	20250110	105800	4695060	9870	9870	9870	9870	0
471	20250110	105700	4695060	9870	9870	9870	9870	0
472	20250110	105600	4695060	9870	9870	9870	9870	0
473	20250110	105500	4695060	9870	9870	9870	9870	0
474	20250110	105400	4695060	9870	9870	9870	9870	0
475	20250110	105300	4695060	9870	9870	9870	9870	0
476	20250110	105200	4695060	9870	9870	9870	9870	0
477	20250110	105100	4695060	9870	9870	9870	9870	0
478	20250110	105000	4695060	9870	9870	9870	9870	0
479	20250110	104900	4695060	9870	9870	9870	9870	0
480	20250110	104800	4695060	9870	9870	9870	9870	0
481	20250110	104700	4695060	9870	9870	9870	9870	0
482	20250110	104600	4695060	9870	9870	9870	9870	0
483	20250110	104500	4695060	9870	9870	9870	9870	5
484	20250110	104400	4645710	9870	9870	9870	9870	0
485	20250110	104300	4645710	9870	9870	9870	9870	0
486	20250110	104200	4645710	9870	9870	9870	9870	0
487	20250110	104100	4645710	9870	9870	9870	9870	0
488	20250110	104000	4645710	9870	9870	9870	9870	0
489	20250110	103900	4645710	9870	9870	9870	9870	5
490	20250110	103800	4596360	9870	9870	9870	9870	0
491	20250110	103700	4596360	9870	9870	9870	9870	0
492	20250110	103600	4596360	9870	9870	9870	9870	0
493	20250110	103500	4596360	9870	9870	9870	9870	0
494	20250110	103400	4596360	9870	9870	9870	9870	0
495	20250110	103300	4596360	9870	9870	9870	9870	0
496	20250110	103200	4596360	9870	9870	9870	9870	0
497	20250110	103100	4596360	9870	9870	9870	9870	0
498	20250110	103000	4596360	9870	9870	9870	9870	0
499	20250110	102900	4596360	9870	9870	9870	9870	0
500	20250110	102800	4596360	9870	9870	9870	9870	0
501	20250110	102700	4596360	9870	9870	9870	9870	0
502	20250110	102600	4596360	9870	9870	9870	9870	0
503	20250110	102500	4596360	9870	9870	9870	9870	0
504	20250110	102400	4596360	9870	9870	9870	9870	0
505	20250110	102300	4596360	9870	9870	9870	9870	0
506	20250110	102200	4596360	9870	9870	9870	9870	0
507	20250110	102100	4596360	9870	9870	9870	9870	0
508	20250110	102000	4596360	9870	9870	9870	9870	0
509	20250110	101900	4596360	9870	9870	9870	9870	0
510	20250110	101800	4596360	9870	9860	9870	9860	33
511	20250110	101700	4270790	9860	9860	9860	9860	0
512	20250110	101600	4270790	9860	9860	9860	9860	0
513	20250110	101500	4270790	9860	9860	9860	9860	0
514	20250110	101400	4270790	9860	9860	9860	9860	0
515	20250110	101300	4270790	9860	9860	9860	9860	0
516	20250110	101200	4270790	9860	9860	9860	9860	1
517	20250110	101100	4260930	9860	9850	9860	9850	6
518	20250110	101000	4201780	9850	9850	9850	9850	3
519	20250110	100900	4172230	9870	9870	9870	9870	0
520	20250110	100800	4172230	9870	9870	9870	9870	0
521	20250110	100700	4172230	9870	9870	9870	9870	0
522	20250110	100600	4172230	9870	9870	9870	9870	1
523	20250110	100500	4162360	9850	9850	9850	9850	0
524	20250110	100400	4162360	9850	9850	9850	9850	5
525	20250110	100300	4113110	9850	9850	9850	9850	0
526	20250110	100200	4113110	9850	9850	9850	9850	2
527	20250110	100100	4093410	9840	9840	9840	9840	0
528	20250110	100000	4093410	9840	9840	9840	9840	0
529	20250110	095900	4093410	9840	9840	9840	9840	0
530	20250110	095800	4093410	9840	9840	9840	9840	0
531	20250110	095700	4093410	9840	9840	9840	9840	0
532	20250110	095600	4093410	9840	9840	9840	9840	0
533	20250110	095500	4093410	9840	9840	9840	9840	0
534	20250110	095400	4093410	9840	9840	9840	9840	8
535	20250110	095300	4014690	9840	9840	9840	9840	0
536	20250110	095200	4014690	9840	9840	9840	9840	0
537	20250110	095100	4014690	9840	9840	9840	9840	0
538	20250110	095000	4014690	9840	9840	9840	9840	0
539	20250110	094900	4014690	9840	9840	9840	9840	0
540	20250110	094800	4014690	9840	9840	9840	9840	0
541	20250110	094700	4014690	9840	9840	9840	9840	1
542	20250110	094600	4004850	9840	9840	9840	9840	0
543	20250110	094500	4004850	9840	9840	9840	9840	0
544	20250110	094400	4004850	9840	9840	9840	9840	0
545	20250110	094300	4004850	9840	9840	9840	9840	0
546	20250110	094200	4004850	9840	9840	9840	9840	0
547	20250110	094100	4004850	9840	9840	9840	9840	30
548	20250110	094000	3709650	9840	9840	9840	9840	0
549	20250110	093900	3709650	9840	9840	9840	9840	0
550	20250110	093800	3709650	9840	9840	9840	9840	0
551	20250110	093700	3709650	9840	9850	9850	9840	52
552	20250110	093600	3197480	9880	9880	9880	9880	0
553	20250110	093500	3197480	9880	9880	9880	9880	0
554	20250110	093400	3197480	9880	9860	9880	9850	34
555	20250110	093300	2862130	9860	9860	9860	9860	0
556	20250110	093200	2862130	9860	9860	9860	9860	0
557	20250110	093100	2862130	9860	9860	9860	9860	0
558	20250110	093000	2862130	9860	9860	9860	9860	0
559	20250110	092900	2862130	9860	9860	9860	9860	0
560	20250110	092800	2862130	9860	9870	9870	9860	20
561	20250110	092700	2664830	9870	9870	9870	9870	0
562	20250110	092600	2664830	9870	9870	9870	9870	0
563	20250110	092500	2664830	9870	9870	9870	9870	0
564	20250110	092400	2664830	9870	9870	9870	9870	174
565	20250110	092300	947450	9880	9880	9880	9880	0
566	20250110	092200	947450	9880	9880	9880	9880	0
567	20250110	092100	947450	9880	9870	9880	9870	15
568	20250110	092000	799390	9870	9870	9870	9870	0
569	20250110	091900	799390	9870	9870	9870	9870	13
570	20250110	091800	671080	9880	9880	9880	9880	0
571	20250110	091700	671080	9880	9880	9880	9880	0
572	20250110	091600	671080	9880	9880	9880	9880	0
573	20250110	091500	671080	9880	9880	9880	9880	0
574	20250110	091400	671080	9880	9890	9890	9870	12
575	20250110	091300	552610	9890	9890	9890	9870	22
576	20250110	091200	335430	9870	9890	9890	9870	2
577	20250110	091100	315670	9870	9870	9870	9870	11
578	20250110	091000	207100	9860	9860	9860	9860	0
579	20250110	090900	207100	9860	9860	9860	9860	20
580	20250110	090800	9900	9900	9900	9900	9900	0
581	20250110	090700	9900	9900	9900	9900	9900	1
582	20250110	090600	0	9870	9870	9870	9870	0
583	20250110	090500	0	9870	9870	9870	9870	0
584	20250110	090400	0	9870	9870	9870	9870	0
585	20250110	090300	0	9870	9870	9870	9870	0
586	20250110	090200	0	9870	9870	9870	9870	0
587	20250110	090100	0	9870	9870	9870	9870	0
588	20250110	090000	0	9870	9870	9870	9870	0