KissMeData/032540/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191500	18971215	4785	4785	4785	4785	1514
3	20250110	191400	18971215	4785	4785	4785	4785	0
4	20250110	191300	18971215	4785	4785	4785	4785	0
5	20250110	191200	18971215	4785	4785	4785	4785	0
6	20250110	191100	18971215	4785	4785	4785	4785	0
7	20250110	191000	18971215	4785	4785	4785	4785	0
8	20250110	190900	18971215	4785	4785	4785	4785	0
9	20250110	190800	18971215	4785	4785	4785	4785	0
10	20250110	190700	18971215	4785	4785	4785	4785	0
11	20250110	190600	18971215	4785	4785	4785	4785	0
12	20250110	190500	18971215	4785	4785	4785	4785	0
13	20250110	190400	18971215	4785	4785	4785	4785	0
14	20250110	190300	18971215	4785	4785	4785	4785	0
15	20250110	190200	18971215	4785	4785	4785	4785	0
16	20250110	190100	18971215	4785	4785	4785	4785	0
17	20250110	190000	18971215	4785	4785	4785	4785	0
18	20250110	185900	18971215	4785	4785	4785	4785	0
19	20250110	185800	18971215	4785	4785	4785	4785	0
20	20250110	185700	18971215	4785	4785	4785	4785	0
21	20250110	185600	18971215	4785	4785	4785	4785	0
22	20250110	185500	18971215	4785	4785	4785	4785	0
23	20250110	185400	18971215	4785	4785	4785	4785	0
24	20250110	185300	18971215	4785	4785	4785	4785	0
25	20250110	185200	18971215	4785	4785	4785	4785	0
26	20250110	185100	18971215	4785	4785	4785	4785	0
27	20250110	185000	18971215	4785	4785	4785	4785	0
28	20250110	184900	18971215	4785	4785	4785	4785	0
29	20250110	184800	18971215	4785	4785	4785	4785	0
30	20250110	184700	18971215	4785	4785	4785	4785	0
31	20250110	184600	18971215	4785	4785	4785	4785	0
32	20250110	184500	18971215	4785	4785	4785	4785	1514
33	20250110	184400	18971215	4785	4785	4785	4785	0
34	20250110	184300	18971215	4785	4785	4785	4785	0
35	20250110	184200	18971215	4785	4785	4785	4785	0
36	20250110	184100	18971215	4785	4785	4785	4785	0
37	20250110	184000	18971215	4785	4785	4785	4785	0
38	20250110	183900	18971215	4785	4785	4785	4785	0
39	20250110	183800	18971215	4785	4785	4785	4785	0
40	20250110	183700	18971215	4785	4785	4785	4785	0
41	20250110	183600	18971215	4785	4785	4785	4785	0
42	20250110	183500	18971215	4785	4785	4785	4785	0
43	20250110	183400	18971215	4785	4785	4785	4785	0
44	20250110	183300	18971215	4785	4785	4785	4785	0
45	20250110	183200	18971215	4785	4785	4785	4785	0
46	20250110	183100	18971215	4785	4785	4785	4785	0
47	20250110	183000	18971215	4785	4785	4785	4785	0
48	20250110	182900	18971215	4785	4785	4785	4785	0
49	20250110	182800	18971215	4785	4785	4785	4785	0
50	20250110	182700	18971215	4785	4785	4785	4785	0
51	20250110	182600	18971215	4785	4785	4785	4785	0
52	20250110	182500	18971215	4785	4785	4785	4785	0
53	20250110	182400	18971215	4785	4785	4785	4785	0
54	20250110	182300	18971215	4785	4785	4785	4785	0
55	20250110	182200	18971215	4785	4785	4785	4785	0
56	20250110	182100	18971215	4785	4785	4785	4785	0
57	20250110	182000	18971215	4785	4785	4785	4785	0
58	20250110	181900	18971215	4785	4785	4785	4785	0
59	20250110	181800	18971215	4785	4785	4785	4785	0
60	20250110	181700	18971215	4785	4785	4785	4785	0
61	20250110	181600	18971215	4785	4785	4785	4785	0
62	20250110	181500	18971215	4785	4785	4785	4785	1514
63	20250110	181400	18971215	4785	4785	4785	4785	0
64	20250110	181300	18971215	4785	4785	4785	4785	0
65	20250110	181200	18971215	4785	4785	4785	4785	0
66	20250110	181100	18971215	4785	4785	4785	4785	0
67	20250110	181000	18971215	4785	4785	4785	4785	0
68	20250110	180900	18971215	4785	4785	4785	4785	0
69	20250110	180800	18971215	4785	4785	4785	4785	0
70	20250110	180700	18971215	4785	4785	4785	4785	0
71	20250110	180600	18971215	4785	4785	4785	4785	0
72	20250110	180500	18971215	4785	4785	4785	4785	0
73	20250110	180400	18971215	4785	4785	4785	4785	0
74	20250110	180300	18971215	4785	4785	4785	4785	0
75	20250110	180200	18971215	4785	4785	4785	4785	0
76	20250110	180100	18971215	4785	4785	4785	4785	0
77	20250110	180000	18971215	4785	4785	4785	4785	0
78	20250110	175900	18971215	4785	4785	4785	4785	0
79	20250110	175800	18971215	4785	4785	4785	4785	0
80	20250110	175700	18971215	4785	4785	4785	4785	0
81	20250110	175600	18971215	4785	4785	4785	4785	0
82	20250110	175500	18971215	4785	4785	4785	4785	0
83	20250110	175400	18971215	4785	4785	4785	4785	0
84	20250110	175300	18971215	4785	4785	4785	4785	0
85	20250110	175200	18971215	4785	4785	4785	4785	0
86	20250110	175100	18971215	4785	4785	4785	4785	0
87	20250110	175000	18971215	4785	4785	4785	4785	0
88	20250110	174900	18971215	4785	4785	4785	4785	0
89	20250110	174800	18971215	4785	4785	4785	4785	0
90	20250110	174700	18971215	4785	4785	4785	4785	0
91	20250110	174600	18971215	4785	4785	4785	4785	0
92	20250110	174500	18971215	4785	4785	4785	4785	1514
93	20250110	174400	18971215	4785	4785	4785	4785	0
94	20250110	174300	18971215	4785	4785	4785	4785	0
95	20250110	174200	18971215	4785	4785	4785	4785	0
96	20250110	174100	18971215	4785	4785	4785	4785	0
97	20250110	174000	18971215	4785	4785	4785	4785	0
98	20250110	173900	18971215	4785	4785	4785	4785	0
99	20250110	173800	18971215	4785	4785	4785	4785	0
100	20250110	173700	18971215	4785	4785	4785	4785	0
101	20250110	173600	18971215	4785	4785	4785	4785	0
102	20250110	173500	18971215	4785	4785	4785	4785	0
103	20250110	173400	18971215	4785	4785	4785	4785	0
104	20250110	173300	18971215	4785	4785	4785	4785	0
105	20250110	173200	18971215	4785	4785	4785	4785	0
106	20250110	173100	18971215	4785	4785	4785	4785	0
107	20250110	173000	18971215	4785	4785	4785	4785	0
108	20250110	172900	18971215	4785	4785	4785	4785	0
109	20250110	172800	18971215	4785	4785	4785	4785	0
110	20250110	172700	18971215	4785	4785	4785	4785	0
111	20250110	172600	18971215	4785	4785	4785	4785	0
112	20250110	172500	18971215	4785	4785	4785	4785	0
113	20250110	172400	18971215	4785	4785	4785	4785	0
114	20250110	172300	18971215	4785	4785	4785	4785	0
115	20250110	172200	18971215	4785	4785	4785	4785	0
116	20250110	172100	18971215	4785	4785	4785	4785	0
117	20250110	172000	18971215	4785	4785	4785	4785	0
118	20250110	171900	18971215	4785	4785	4785	4785	0
119	20250110	171800	18971215	4785	4785	4785	4785	0
120	20250110	171700	18971215	4785	4785	4785	4785	0
121	20250110	171600	18971215	4785	4785	4785	4785	0
122	20250110	171500	18971215	4785	4785	4785	4785	1514
123	20250110	171400	18971215	4785	4785	4785	4785	0
124	20250110	171300	18971215	4785	4785	4785	4785	0
125	20250110	171200	18971215	4785	4785	4785	4785	0
126	20250110	171100	18971215	4785	4785	4785	4785	0
127	20250110	171000	18971215	4785	4785	4785	4785	0
128	20250110	170900	18971215	4785	4785	4785	4785	0
129	20250110	170800	18971215	4785	4785	4785	4785	0
130	20250110	170700	18971215	4785	4785	4785	4785	0
131	20250110	170600	18971215	4785	4785	4785	4785	0
132	20250110	170500	18971215	4785	4785	4785	4785	0
133	20250110	170400	18971215	4785	4785	4785	4785	0
134	20250110	170300	18971215	4785	4785	4785	4785	0
135	20250110	170200	18971215	4785	4785	4785	4785	0
136	20250110	170100	18971215	4785	4785	4785	4785	0
137	20250110	170000	18971215	4785	4785	4785	4785	0
138	20250110	165900	18971215	4785	4785	4785	4785	0
139	20250110	165800	18971215	4785	4785	4785	4785	0
140	20250110	165700	18971215	4785	4785	4785	4785	0
141	20250110	165600	18971215	4785	4785	4785	4785	0
142	20250110	165500	18971215	4785	4785	4785	4785	0
143	20250110	165400	18971215	4785	4785	4785	4785	0
144	20250110	165300	18971215	4785	4785	4785	4785	0
145	20250110	165200	18971215	4785	4785	4785	4785	0
146	20250110	165100	18971215	4785	4785	4785	4785	0
147	20250110	165000	18971215	4785	4785	4785	4785	0
148	20250110	164900	18971215	4785	4785	4785	4785	0
149	20250110	164800	18971215	4785	4785	4785	4785	0
150	20250110	164700	18971215	4785	4785	4785	4785	0
151	20250110	164600	18971215	4785	4785	4785	4785	0
152	20250110	164500	18971215	4785	4785	4785	4785	1514
153	20250110	164400	18971215	4785	4785	4785	4785	0
154	20250110	164300	18971215	4785	4785	4785	4785	0
155	20250110	164200	18971215	4785	4785	4785	4785	0
156	20250110	164100	18971215	4785	4785	4785	4785	0
157	20250110	164000	18971215	4785	4785	4785	4785	0
158	20250110	163900	18971215	4785	4785	4785	4785	0
159	20250110	163800	18971215	4785	4785	4785	4785	0
160	20250110	163700	18971215	4785	4785	4785	4785	0
161	20250110	163600	18971215	4785	4785	4785	4785	0
162	20250110	163500	18971215	4785	4785	4785	4785	0
163	20250110	163400	18971215	4785	4785	4785	4785	0
164	20250110	163300	18971215	4785	4785	4785	4785	0
165	20250110	163200	18971215	4785	4785	4785	4785	0
166	20250110	163100	18971215	4785	4785	4785	4785	0
167	20250110	163000	18971215	4785	4785	4785	4785	0
168	20250110	162900	18971215	4785	4785	4785	4785	0
169	20250110	162800	18971215	4785	4785	4785	4785	0
170	20250110	162700	18971215	4785	4785	4785	4785	0
171	20250110	162600	18971215	4785	4785	4785	4785	0
172	20250110	162500	18971215	4785	4785	4785	4785	0
173	20250110	162400	18971215	4785	4785	4785	4785	0
174	20250110	162300	18971215	4785	4785	4785	4785	0
175	20250110	162200	18971215	4785	4785	4785	4785	0
176	20250110	162100	18971215	4785	4785	4785	4785	0
177	20250110	162000	18971215	4785	4785	4785	4785	0
178	20250110	161900	18971215	4785	4785	4785	4785	0
179	20250110	161800	18971215	4785	4785	4785	4785	0
180	20250110	161700	18971215	4785	4785	4785	4785	0
181	20250110	161600	18971215	4785	4785	4785	4785	0
182	20250110	161500	18971215	4785	4785	4785	4785	1514
183	20250110	161400	18971215	4785	4785	4785	4785	0
184	20250110	161300	18971215	4785	4785	4785	4785	0
185	20250110	161200	18971215	4785	4785	4785	4785	0
186	20250110	161100	18971215	4785	4785	4785	4785	0
187	20250110	161000	18971215	4785	4785	4785	4785	0
188	20250110	160900	18971215	4785	4785	4785	4785	0
189	20250110	160800	18971215	4785	4785	4785	4785	0
190	20250110	160700	18971215	4785	4785	4785	4785	0
191	20250110	160600	18971215	4785	4785	4785	4785	0
192	20250110	160500	18971215	4785	4785	4785	4785	0
193	20250110	160400	18971215	4785	4785	4785	4785	0
194	20250110	160300	18971215	4785	4785	4785	4785	0
195	20250110	160200	18971215	4785	4785	4785	4785	0
196	20250110	160100	18971215	4785	4785	4785	4785	0
197	20250110	160000	18971215	4785	4785	4785	4785	0
198	20250110	155900	18971215	4785	4785	4785	4785	0
199	20250110	155800	18971215	4785	4785	4785	4785	0
200	20250110	155700	18971215	4785	4785	4785	4785	0
201	20250110	155600	18971215	4785	4785	4785	4785	0
202	20250110	155500	18971215	4785	4785	4785	4785	0
203	20250110	155400	18971215	4785	4785	4785	4785	0
204	20250110	155300	18971215	4785	4785	4785	4785	0
205	20250110	155200	18971215	4785	4785	4785	4785	0
206	20250110	155100	18971215	4785	4785	4785	4785	0
207	20250110	155000	18971215	4785	4785	4785	4785	0
208	20250110	154900	18971215	4785	4785	4785	4785	0
209	20250110	154800	18971215	4785	4785	4785	4785	0
210	20250110	154700	18971215	4785	4785	4785	4785	0
211	20250110	154600	18971215	4785	4785	4785	4785	0
212	20250110	154500	18971215	4785	4785	4785	4785	1514
213	20250110	154400	18971215	4785	4785	4785	4785	0
214	20250110	154300	18971215	4785	4785	4785	4785	0
215	20250110	154200	18971215	4785	4785	4785	4785	0
216	20250110	154100	18971215	4785	4785	4785	4785	0
217	20250110	154000	18971215	4785	4785	4785	4785	0
218	20250110	153900	18971215	4785	4785	4785	4785	0
219	20250110	153800	18971215	4785	4785	4785	4785	0
220	20250110	153700	18971215	4785	4785	4785	4785	0
221	20250110	153600	18971215	4785	4785	4785	4785	0
222	20250110	153500	18971215	4785	4785	4785	4785	0
223	20250110	153400	18971215	4785	4785	4785	4785	0
224	20250110	153300	18971215	4785	4785	4785	4785	0
225	20250110	153200	18971215	4785	4785	4785	4785	0
226	20250110	153100	18971215	4785	4785	4785	4785	0
227	20250110	153000	18971215	4785	4785	4785	4785	1514
228	20250110	152900	11726725	4820	4820	4820	4820	0
229	20250110	152800	11726725	4820	4820	4820	4820	0
230	20250110	152700	11726725	4820	4820	4820	4820	0
231	20250110	152600	11726725	4820	4820	4820	4820	0
232	20250110	152500	11726725	4820	4820	4820	4820	0
233	20250110	152400	11726725	4820	4820	4820	4820	0
234	20250110	152300	11726725	4820	4820	4820	4820	0
235	20250110	152200	11726725	4820	4820	4820	4820	0
236	20250110	152100	11726725	4820	4820	4820	4820	0
237	20250110	152000	11726725	4820	4820	4820	4820	0
238	20250110	151900	11726725	4820	4820	4820	4820	0
239	20250110	151800	11726725	4820	4810	4820	4810	244
240	20250110	151700	10552445	4810	4810	4810	4810	0
241	20250110	151600	10552445	4810	4810	4810	4810	1
242	20250110	151500	10547635	4805	4805	4805	4805	5
243	20250110	151400	10523610	4820	4820	4820	4820	0
244	20250110	151300	10523610	4820	4815	4820	4815	2
245	20250110	151200	10513975	4805	4805	4805	4805	17
246	20250110	151100	10432290	4810	4810	4810	4810	0
247	20250110	151000	10432290	4810	4810	4810	4810	0
248	20250110	150900	10432290	4810	4810	4810	4810	0
249	20250110	150800	10432290	4810	4810	4810	4810	0
250	20250110	150700	10432290	4810	4810	4810	4810	0
251	20250110	150600	10432290	4810	4810	4810	4810	0
252	20250110	150500	10432290	4810	4810	4810	4810	0
253	20250110	150400	10432290	4810	4810	4810	4810	0
254	20250110	150300	10432290	4810	4810	4810	4810	0
255	20250110	150200	10432290	4810	4810	4810	4810	0
256	20250110	150100	10432290	4810	4810	4810	4810	1
257	20250110	150000	10427480	4795	4805	4805	4795	209
258	20250110	145900	9424370	4810	4810	4810	4810	45
259	20250110	145800	9207920	4815	4815	4815	4815	0
260	20250110	145700	9207920	4815	4815	4815	4815	0
261	20250110	145600	9207920	4815	4815	4815	4815	0
262	20250110	145500	9207920	4815	4815	4815	4815	0
263	20250110	145400	9207920	4815	4815	4815	4815	0
264	20250110	145300	9207920	4815	4815	4815	4815	0
265	20250110	145200	9207920	4815	4810	4815	4810	2
266	20250110	145100	9198295	4815	4815	4815	4815	0
267	20250110	145000	9198295	4815	4815	4815	4815	0
268	20250110	144900	9198295	4815	4815	4815	4815	3
269	20250110	144800	9183850	4820	4820	4820	4820	0
270	20250110	144700	9183850	4820	4820	4820	4820	0
271	20250110	144600	9183850	4820	4820	4820	4820	0
272	20250110	144500	9183850	4820	4820	4820	4820	0
273	20250110	144400	9183850	4820	4820	4820	4820	0
274	20250110	144300	9183850	4820	4820	4820	4820	43
275	20250110	144200	8976590	4820	4820	4820	4820	0
276	20250110	144100	8976590	4820	4820	4820	4820	0
277	20250110	144000	8976590	4820	4820	4820	4820	0
278	20250110	143900	8976590	4820	4820	4820	4820	0
279	20250110	143800	8976590	4820	4820	4820	4820	0
280	20250110	143700	8976590	4820	4820	4820	4820	0
281	20250110	143600	8976590	4820	4820	4820	4820	0
282	20250110	143500	8976590	4820	4820	4820	4820	0
283	20250110	143400	8976590	4820	4820	4820	4820	0
284	20250110	143300	8976590	4820	4820	4820	4820	0
285	20250110	143200	8976590	4820	4820	4820	4820	0
286	20250110	143100	8976590	4820	4820	4820	4820	0
287	20250110	143000	8976590	4820	4820	4820	4820	0
288	20250110	142900	8976590	4820	4820	4820	4820	0
289	20250110	142800	8976590	4820	4820	4820	4820	0
290	20250110	142700	8976590	4820	4820	4820	4820	0
291	20250110	142600	8976590	4820	4820	4820	4820	0
292	20250110	142500	8976590	4820	4820	4820	4820	0
293	20250110	142400	8976590	4820	4820	4820	4820	0
294	20250110	142300	8976590	4820	4820	4820	4820	0
295	20250110	142200	8976590	4820	4820	4820	4820	0
296	20250110	142100	8976590	4820	4820	4820	4820	0
297	20250110	142000	8976590	4820	4820	4820	4820	0
298	20250110	141900	8976590	4820	4820	4820	4820	1
299	20250110	141800	8971770	4825	4825	4825	4825	0
300	20250110	141700	8971770	4825	4825	4825	4825	0
301	20250110	141600	8971770	4825	4825	4825	4825	0
302	20250110	141500	8971770	4825	4825	4825	4825	0
303	20250110	141400	8971770	4825	4825	4825	4825	0
304	20250110	141300	8971770	4825	4825	4825	4825	0
305	20250110	141200	8971770	4825	4825	4825	4825	0
306	20250110	141100	8971770	4825	4825	4825	4825	0
307	20250110	141000	8971770	4825	4825	4825	4825	0
308	20250110	140900	8971770	4825	4825	4825	4825	0
309	20250110	140800	8971770	4825	4825	4825	4825	0
310	20250110	140700	8971770	4825	4825	4825	4825	0
311	20250110	140600	8971770	4825	4825	4825	4825	0
312	20250110	140500	8971770	4825	4825	4825	4825	0
313	20250110	140400	8971770	4825	4825	4825	4825	0
314	20250110	140300	8971770	4825	4825	4825	4825	0
315	20250110	140200	8971770	4825	4825	4825	4825	0
316	20250110	140100	8971770	4825	4825	4825	4825	17
317	20250110	140000	8889745	4825	4825	4825	4825	0
318	20250110	135900	8889745	4825	4825	4825	4825	0
319	20250110	135800	8889745	4825	4825	4825	4825	0
320	20250110	135700	8889745	4825	4825	4825	4825	0
321	20250110	135600	8889745	4825	4825	4825	4825	0
322	20250110	135500	8889745	4825	4825	4825	4825	0
323	20250110	135400	8889745	4825	4825	4825	4825	0
324	20250110	135300	8889745	4825	4825	4825	4825	0
325	20250110	135200	8889745	4825	4825	4825	4825	0
326	20250110	135100	8889745	4825	4825	4825	4825	0
327	20250110	135000	8889745	4825	4825	4825	4825	0
328	20250110	134900	8889745	4825	4825	4825	4825	0
329	20250110	134800	8889745	4825	4825	4825	4825	0
330	20250110	134700	8889745	4825	4825	4825	4825	0
331	20250110	134600	8889745	4825	4825	4825	4825	0
332	20250110	134500	8889745	4825	4825	4825	4825	0
333	20250110	134400	8889745	4825	4825	4825	4825	0
334	20250110	134300	8889745	4825	4825	4825	4825	0
335	20250110	134200	8889745	4825	4825	4825	4825	0
336	20250110	134100	8889745	4825	4825	4825	4825	0
337	20250110	134000	8889745	4825	4825	4825	4825	0
338	20250110	133900	8889745	4825	4825	4825	4825	0
339	20250110	133800	8889745	4825	4825	4825	4825	0
340	20250110	133700	8889745	4825	4825	4825	4825	0
341	20250110	133600	8889745	4825	4825	4825	4825	0
342	20250110	133500	8889745	4825	4825	4825	4825	0
343	20250110	133400	8889745	4825	4825	4825	4825	0
344	20250110	133300	8889745	4825	4825	4825	4825	0
345	20250110	133200	8889745	4825	4825	4825	4825	0
346	20250110	133100	8889745	4825	4825	4825	4825	0
347	20250110	133000	8889745	4825	4825	4825	4825	0
348	20250110	132900	8889745	4825	4825	4825	4825	0
349	20250110	132800	8889745	4825	4825	4825	4825	0
350	20250110	132700	8889745	4825	4825	4825	4825	0
351	20250110	132600	8889745	4825	4825	4825	4825	0
352	20250110	132500	8889745	4825	4825	4825	4825	0
353	20250110	132400	8889745	4825	4825	4825	4825	0
354	20250110	132300	8889745	4825	4825	4825	4825	0
355	20250110	132200	8889745	4825	4825	4825	4825	0
356	20250110	132100	8889745	4825	4825	4825	4825	0
357	20250110	132000	8889745	4825	4825	4825	4825	0
358	20250110	131900	8889745	4825	4825	4825	4825	0
359	20250110	131800	8889745	4825	4825	4825	4825	0
360	20250110	131700	8889745	4825	4825	4825	4825	0
361	20250110	131600	8889745	4825	4825	4825	4825	0
362	20250110	131500	8889745	4825	4825	4825	4825	0
363	20250110	131400	8889745	4825	4825	4825	4825	0
364	20250110	131300	8889745	4825	4825	4825	4825	0
365	20250110	131200	8889745	4825	4825	4825	4825	0
366	20250110	131100	8889745	4825	4825	4825	4825	0
367	20250110	131000	8889745	4825	4825	4825	4825	0
368	20250110	130900	8889745	4825	4825	4825	4825	0
369	20250110	130800	8889745	4825	4825	4825	4825	0
370	20250110	130700	8889745	4825	4825	4825	4825	0
371	20250110	130600	8889745	4825	4825	4825	4825	0
372	20250110	130500	8889745	4825	4825	4825	4825	0
373	20250110	130400	8889745	4825	4825	4825	4825	0
374	20250110	130300	8889745	4825	4825	4825	4825	0
375	20250110	130200	8889745	4825	4825	4825	4825	0
376	20250110	130100	8889745	4825	4825	4825	4825	0
377	20250110	130000	8889745	4825	4825	4825	4825	0
378	20250110	125900	8889745	4825	4825	4825	4825	10
379	20250110	125800	8841495	4825	4825	4825	4825	0
380	20250110	125700	8841495	4825	4825	4825	4825	0
381	20250110	125600	8841495	4825	4825	4825	4825	0
382	20250110	125500	8841495	4825	4825	4825	4825	0
383	20250110	125400	8841495	4825	4825	4825	4825	0
384	20250110	125300	8841495	4825	4825	4825	4825	0
385	20250110	125200	8841495	4825	4825	4825	4825	0
386	20250110	125100	8841495	4825	4825	4825	4825	0
387	20250110	125000	8841495	4825	4825	4825	4825	0
388	20250110	124900	8841495	4825	4825	4825	4825	0
389	20250110	124800	8841495	4825	4825	4825	4825	0
390	20250110	124700	8841495	4825	4825	4825	4825	0
391	20250110	124600	8841495	4825	4825	4825	4825	0
392	20250110	124500	8841495	4825	4825	4825	4825	0
393	20250110	124400	8841495	4825	4825	4825	4825	0
394	20250110	124300	8841495	4825	4825	4825	4825	0
395	20250110	124200	8841495	4825	4825	4825	4825	0
396	20250110	124100	8841495	4825	4825	4825	4825	0
397	20250110	124000	8841495	4825	4825	4825	4825	0
398	20250110	123900	8841495	4825	4825	4825	4825	5
399	20250110	123800	8817370	4830	4830	4830	4830	0
400	20250110	123700	8817370	4830	4830	4830	4830	0
401	20250110	123600	8817370	4830	4830	4830	4830	0
402	20250110	123500	8817370	4830	4830	4830	4830	0
403	20250110	123400	8817370	4830	4830	4830	4830	0
404	20250110	123300	8817370	4830	4830	4830	4830	0
405	20250110	123200	8817370	4830	4830	4830	4830	0
406	20250110	123100	8817370	4830	4830	4830	4830	0
407	20250110	123000	8817370	4830	4830	4830	4830	0
408	20250110	122900	8817370	4830	4830	4830	4830	0
409	20250110	122800	8817370	4830	4830	4830	4830	0
410	20250110	122700	8817370	4830	4830	4830	4830	20
411	20250110	122600	8720770	4830	4830	4830	4830	0
412	20250110	122500	8720770	4830	4830	4830	4830	0
413	20250110	122400	8720770	4830	4830	4830	4830	0
414	20250110	122300	8720770	4830	4830	4830	4830	0
415	20250110	122200	8720770	4830	4830	4830	4830	0
416	20250110	122100	8720770	4830	4830	4830	4830	0
417	20250110	122000	8720770	4830	4830	4830	4830	0
418	20250110	121900	8720770	4830	4830	4830	4830	0
419	20250110	121800	8720770	4830	4830	4830	4830	0
420	20250110	121700	8720770	4830	4830	4830	4830	0
421	20250110	121600	8720770	4830	4830	4830	4830	0
422	20250110	121500	8720770	4830	4830	4830	4830	5
423	20250110	121400	8696620	4830	4830	4830	4830	0
424	20250110	121300	8696620	4830	4830	4830	4830	0
425	20250110	121200	8696620	4830	4830	4830	4830	0
426	20250110	121100	8696620	4830	4830	4830	4830	10
427	20250110	121000	8648320	4825	4825	4825	4825	0
428	20250110	120900	8648320	4825	4825	4825	4825	0
429	20250110	120800	8648320	4825	4825	4825	4825	0
430	20250110	120700	8648320	4825	4825	4825	4825	0
431	20250110	120600	8648320	4825	4825	4825	4825	0
432	20250110	120500	8648320	4825	4825	4825	4825	0
433	20250110	120400	8648320	4825	4825	4825	4825	0
434	20250110	120300	8648320	4825	4825	4825	4825	0
435	20250110	120200	8648320	4825	4825	4825	4825	0
436	20250110	120100	8648320	4825	4825	4825	4825	0
437	20250110	120000	8648320	4825	4825	4825	4825	0
438	20250110	115900	8648320	4825	4825	4825	4825	0
439	20250110	115800	8648320	4825	4825	4825	4825	0
440	20250110	115700	8648320	4825	4825	4825	4825	0
441	20250110	115600	8648320	4825	4825	4825	4825	0
442	20250110	115500	8648320	4825	4805	4825	4805	11
443	20250110	115400	8595265	4825	4825	4825	4825	0
444	20250110	115300	8595265	4825	4825	4825	4825	0
445	20250110	115200	8595265	4825	4825	4825	4825	0
446	20250110	115100	8595265	4825	4825	4825	4825	0
447	20250110	115000	8595265	4825	4825	4825	4825	0
448	20250110	114900	8595265	4825	4825	4825	4825	0
449	20250110	114800	8595265	4825	4825	4825	4825	0
450	20250110	114700	8595265	4825	4825	4825	4825	0
451	20250110	114600	8595265	4825	4825	4825	4825	0
452	20250110	114500	8595265	4825	4825	4825	4825	2
453	20250110	114400	8585615	4825	4825	4825	4825	0
454	20250110	114300	8585615	4825	4825	4825	4825	0
455	20250110	114200	8585615	4825	4825	4825	4825	0
456	20250110	114100	8585615	4825	4825	4825	4825	0
457	20250110	114000	8585615	4825	4825	4825	4825	0
458	20250110	113900	8585615	4825	4825	4825	4825	0
459	20250110	113800	8585615	4825	4825	4825	4825	0
460	20250110	113700	8585615	4825	4825	4825	4825	0
461	20250110	113600	8585615	4825	4825	4825	4825	0
462	20250110	113500	8585615	4825	4825	4825	4825	0
463	20250110	113400	8585615	4825	4825	4825	4825	0
464	20250110	113300	8585615	4825	4825	4825	4825	0
465	20250110	113200	8585615	4825	4825	4825	4825	0
466	20250110	113100	8585615	4825	4825	4825	4825	0
467	20250110	113000	8585615	4825	4825	4825	4825	0
468	20250110	112900	8585615	4825	4825	4825	4825	0
469	20250110	112800	8585615	4825	4825	4825	4825	0
470	20250110	112700	8585615	4825	4825	4825	4825	0
471	20250110	112600	8585615	4825	4825	4825	4825	0
472	20250110	112500	8585615	4825	4825	4825	4825	0
473	20250110	112400	8585615	4825	4825	4825	4825	0
474	20250110	112300	8585615	4825	4825	4825	4825	0
475	20250110	112200	8585615	4825	4825	4825	4825	0
476	20250110	112100	8585615	4825	4825	4825	4825	0
477	20250110	112000	8585615	4825	4825	4825	4825	0
478	20250110	111900	8585615	4825	4825	4825	4825	0
479	20250110	111800	8585615	4825	4825	4825	4825	0
480	20250110	111700	8585615	4825	4825	4825	4825	0
481	20250110	111600	8585615	4825	4825	4825	4825	0
482	20250110	111500	8585615	4825	4825	4825	4825	0
483	20250110	111400	8585615	4825	4825	4825	4825	0
484	20250110	111300	8585615	4825	4825	4825	4825	0
485	20250110	111200	8585615	4825	4825	4825	4825	0
486	20250110	111100	8585615	4825	4825	4825	4825	0
487	20250110	111000	8585615	4825	4825	4825	4825	0
488	20250110	110900	8585615	4825	4825	4825	4825	1
489	20250110	110800	8580790	4810	4815	4815	4810	41
490	20250110	110700	8383480	4830	4830	4830	4830	0
491	20250110	110600	8383480	4830	4830	4830	4830	0
492	20250110	110500	8383480	4830	4830	4830	4830	0
493	20250110	110400	8383480	4830	4830	4830	4830	0
494	20250110	110300	8383480	4830	4830	4830	4830	0
495	20250110	110200	8383480	4830	4830	4830	4830	0
496	20250110	110100	8383480	4830	4830	4830	4830	0
497	20250110	110000	8383480	4830	4830	4830	4830	0
498	20250110	105900	8383480	4830	4830	4830	4830	0
499	20250110	105800	8383480	4830	4830	4830	4830	0
500	20250110	105700	8383480	4830	4830	4830	4830	0
501	20250110	105600	8383480	4830	4830	4830	4830	0
502	20250110	105500	8383480	4830	4830	4830	4830	0
503	20250110	105400	8383480	4830	4830	4830	4830	0
504	20250110	105300	8383480	4830	4790	4830	4790	91
505	20250110	105200	7947550	4790	4790	4790	4790	0
506	20250110	105100	7947550	4790	4790	4790	4790	1
507	20250110	105000	7942760	4845	4845	4845	4845	0
508	20250110	104900	7942760	4845	4845	4845	4845	0
509	20250110	104800	7942760	4845	4845	4845	4845	0
510	20250110	104700	7942760	4845	4845	4845	4845	0
511	20250110	104600	7942760	4845	4845	4845	4845	0
512	20250110	104500	7942760	4845	4845	4845	4845	0
513	20250110	104400	7942760	4845	4845	4845	4845	0
514	20250110	104300	7942760	4845	4845	4845	4845	0
515	20250110	104200	7942760	4845	4830	4845	4830	10
516	20250110	104100	7894410	4840	4840	4840	4840	0
517	20250110	104000	7894410	4840	4840	4840	4840	0
518	20250110	103900	7894410	4840	4840	4840	4840	0
519	20250110	103800	7894410	4840	4820	4840	4820	25
520	20250110	103700	7773585	4785	4785	4785	4785	0
521	20250110	103600	7773585	4785	4785	4785	4785	1
522	20250110	103500	7768800	4835	4835	4835	4835	0
523	20250110	103400	7768800	4835	4835	4835	4835	0
524	20250110	103300	7768800	4835	4835	4835	4835	0
525	20250110	103200	7768800	4835	4835	4835	4835	0
526	20250110	103100	7768800	4835	4835	4835	4835	0
527	20250110	103000	7768800	4835	4835	4835	4835	0
528	20250110	102900	7768800	4835	4800	4835	4785	31
529	20250110	102800	7620155	4840	4835	4840	4835	40
530	20250110	102700	7426565	4855	4855	4855	4855	0
531	20250110	102600	7426565	4855	4855	4855	4855	0
532	20250110	102500	7426565	4855	4850	4855	4850	11
533	20250110	102400	7373205	4860	4860	4860	4860	0
534	20250110	102300	7373205	4860	4860	4860	4860	0
535	20250110	102200	7373205	4860	4860	4860	4860	0
536	20250110	102100	7373205	4860	4860	4860	4860	0
537	20250110	102000	7373205	4860	4860	4860	4860	0
538	20250110	101900	7373205	4860	4860	4860	4860	0
539	20250110	101800	7373205	4860	4870	4870	4810	12
540	20250110	101700	7314925	4875	4815	4875	4815	252
541	20250110	101600	6090810	4810	4800	4810	4800	247
542	20250110	101500	4904075	4800	4800	4800	4800	0
543	20250110	101400	4904075	4800	4800	4800	4800	0
544	20250110	101300	4904075	4800	4800	4800	4800	0
545	20250110	101200	4904075	4800	4800	4800	4800	0
546	20250110	101100	4904075	4800	4800	4800	4800	0
547	20250110	101000	4904075	4800	4800	4800	4800	0
548	20250110	100900	4904075	4800	4800	4800	4800	50
549	20250110	100800	4664075	4800	4800	4800	4800	0
550	20250110	100700	4664075	4800	4800	4800	4800	0
551	20250110	100600	4664075	4800	4800	4800	4800	5
552	20250110	100500	4640075	4800	4800	4800	4800	0
553	20250110	100400	4640075	4800	4790	4800	4790	346
554	20250110	100300	2981475	4790	4790	4790	4790	0
555	20250110	100200	2981475	4790	4790	4790	4790	0
556	20250110	100100	2981475	4790	4790	4790	4790	0
557	20250110	100000	2981475	4790	4790	4790	4790	0
558	20250110	095900	2981475	4790	4790	4790	4790	0
559	20250110	095800	2981475	4790	4790	4790	4790	0
560	20250110	095700	2981475	4790	4790	4790	4790	0
561	20250110	095600	2981475	4790	4790	4790	4790	19
562	20250110	095500	2890465	4790	4790	4790	4790	0
563	20250110	095400	2890465	4790	4790	4790	4790	0
564	20250110	095300	2890465	4790	4790	4790	4790	0
565	20250110	095200	2890465	4790	4790	4790	4790	0
566	20250110	095100	2890465	4790	4790	4790	4790	0
567	20250110	095000	2890465	4790	4790	4790	4790	0
568	20250110	094900	2890465	4790	4790	4790	4790	0
569	20250110	094800	2890465	4790	4790	4790	4790	0
570	20250110	094700	2890465	4790	4790	4790	4790	1
571	20250110	094600	2885675	4790	4790	4790	4790	0
572	20250110	094500	2885675	4790	4785	4790	4785	52
573	20250110	094400	2636785	4785	4785	4785	4785	3
574	20250110	094300	2622430	4795	4795	4795	4795	0
575	20250110	094200	2622430	4795	4795	4795	4795	0
576	20250110	094100	2622430	4795	4795	4795	4795	0
577	20250110	094000	2622430	4795	4795	4795	4795	0
578	20250110	093900	2622430	4795	4795	4795	4795	0
579	20250110	093800	2622430	4795	4795	4795	4795	0
580	20250110	093700	2622430	4795	4795	4795	4795	0
581	20250110	093600	2622430	4795	4795	4795	4795	0
582	20250110	093500	2622430	4795	4795	4795	4795	0
583	20250110	093400	2622430	4795	4795	4795	4795	0
584	20250110	093300	2622430	4795	4795	4795	4795	0
585	20250110	093200	2622430	4795	4795	4795	4795	0
586	20250110	093100	2622430	4795	4795	4795	4795	0
587	20250110	093000	2622430	4795	4795	4795	4795	0
588	20250110	092900	2622430	4795	4795	4795	4795	0
589	20250110	092800	2622430	4795	4795	4795	4795	0
590	20250110	092700	2622430	4795	4795	4795	4795	0
591	20250110	092600	2622430	4795	4795	4795	4795	0
592	20250110	092500	2622430	4795	4795	4795	4795	0
593	20250110	092400	2622430	4795	4795	4795	4795	0
594	20250110	092300	2622430	4795	4795	4795	4795	0
595	20250110	092200	2622430	4795	4795	4795	4795	0
596	20250110	092100	2622430	4795	4795	4795	4795	0
597	20250110	092000	2622430	4795	4770	4795	4770	11
598	20250110	091900	2569710	4795	4795	4795	4795	0
599	20250110	091800	2569710	4795	4795	4795	4795	0
600	20250110	091700	2569710	4795	4795	4795	4795	0
601	20250110	091600	2569710	4795	4795	4795	4795	0
602	20250110	091500	2569710	4795	4795	4795	4795	0
603	20250110	091400	2569710	4795	4795	4795	4795	0
604	20250110	091300	2569710	4795	4795	4795	4795	0
605	20250110	091200	2569710	4795	4795	4795	4795	0
606	20250110	091100	2569710	4795	4795	4795	4795	15
607	20250110	091000	2497785	4785	4785	4785	4785	1
608	20250110	090900	2493000	4795	4795	4795	4795	0
609	20250110	090800	2493000	4795	4795	4795	4795	0
610	20250110	090700	2493000	4795	4790	4795	4790	2
611	20250110	090600	2483415	4785	4785	4785	4785	3
612	20250110	090500	2469060	4785	4785	4785	4785	0
613	20250110	090400	2469060	4785	4785	4785	4785	0
614	20250110	090300	2469060	4785	4785	4785	4785	0
615	20250110	090200	2469060	4785	4785	4785	4785	2
616	20250110	090100	2459490	4785	4785	4785	4785	0
617	20250110	090000	2459490	4785	4785	4785	4785	514