KissMeData/032560/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191500	25985230	4980	4980	4980	4980	1180
3	20250110	191400	25985230	4980	4980	4980	4980	0
4	20250110	191300	25985230	4980	4980	4980	4980	0
5	20250110	191200	25985230	4980	4980	4980	4980	0
6	20250110	191100	25985230	4980	4980	4980	4980	0
7	20250110	191000	25985230	4980	4980	4980	4980	0
8	20250110	190900	25985230	4980	4980	4980	4980	0
9	20250110	190800	25985230	4980	4980	4980	4980	0
10	20250110	190700	25985230	4980	4980	4980	4980	0
11	20250110	190600	25985230	4980	4980	4980	4980	0
12	20250110	190500	25985230	4980	4980	4980	4980	0
13	20250110	190400	25985230	4980	4980	4980	4980	0
14	20250110	190300	25985230	4980	4980	4980	4980	0
15	20250110	190200	25985230	4980	4980	4980	4980	0
16	20250110	190100	25985230	4980	4980	4980	4980	0
17	20250110	190000	25985230	4980	4980	4980	4980	0
18	20250110	185900	25985230	4980	4980	4980	4980	0
19	20250110	185800	25985230	4980	4980	4980	4980	0
20	20250110	185700	25985230	4980	4980	4980	4980	0
21	20250110	185600	25985230	4980	4980	4980	4980	0
22	20250110	185500	25985230	4980	4980	4980	4980	0
23	20250110	185400	25985230	4980	4980	4980	4980	0
24	20250110	185300	25985230	4980	4980	4980	4980	0
25	20250110	185200	25985230	4980	4980	4980	4980	0
26	20250110	185100	25985230	4980	4980	4980	4980	0
27	20250110	185000	25985230	4980	4980	4980	4980	0
28	20250110	184900	25985230	4980	4980	4980	4980	0
29	20250110	184800	25985230	4980	4980	4980	4980	0
30	20250110	184700	25985230	4980	4980	4980	4980	0
31	20250110	184600	25985230	4980	4980	4980	4980	0
32	20250110	184500	25985230	4980	4980	4980	4980	1180
33	20250110	184400	25985230	4980	4980	4980	4980	0
34	20250110	184300	25985230	4980	4980	4980	4980	0
35	20250110	184200	25985230	4980	4980	4980	4980	0
36	20250110	184100	25985230	4980	4980	4980	4980	0
37	20250110	184000	25985230	4980	4980	4980	4980	0
38	20250110	183900	25985230	4980	4980	4980	4980	0
39	20250110	183800	25985230	4980	4980	4980	4980	0
40	20250110	183700	25985230	4980	4980	4980	4980	0
41	20250110	183600	25985230	4980	4980	4980	4980	0
42	20250110	183500	25985230	4980	4980	4980	4980	0
43	20250110	183400	25985230	4980	4980	4980	4980	0
44	20250110	183300	25985230	4980	4980	4980	4980	0
45	20250110	183200	25985230	4980	4980	4980	4980	0
46	20250110	183100	25985230	4980	4980	4980	4980	0
47	20250110	183000	25985230	4980	4980	4980	4980	0
48	20250110	182900	25985230	4980	4980	4980	4980	0
49	20250110	182800	25985230	4980	4980	4980	4980	0
50	20250110	182700	25985230	4980	4980	4980	4980	0
51	20250110	182600	25985230	4980	4980	4980	4980	0
52	20250110	182500	25985230	4980	4980	4980	4980	0
53	20250110	182400	25985230	4980	4980	4980	4980	0
54	20250110	182300	25985230	4980	4980	4980	4980	0
55	20250110	182200	25985230	4980	4980	4980	4980	0
56	20250110	182100	25985230	4980	4980	4980	4980	0
57	20250110	182000	25985230	4980	4980	4980	4980	0
58	20250110	181900	25985230	4980	4980	4980	4980	0
59	20250110	181800	25985230	4980	4980	4980	4980	0
60	20250110	181700	25985230	4980	4980	4980	4980	0
61	20250110	181600	25985230	4980	4980	4980	4980	0
62	20250110	181500	25985230	4980	4980	4980	4980	1180
63	20250110	181400	25985230	4980	4980	4980	4980	0
64	20250110	181300	25985230	4980	4980	4980	4980	0
65	20250110	181200	25985230	4980	4980	4980	4980	0
66	20250110	181100	25985230	4980	4980	4980	4980	0
67	20250110	181000	25985230	4980	4980	4980	4980	0
68	20250110	180900	25985230	4980	4980	4980	4980	0
69	20250110	180800	25985230	4980	4980	4980	4980	0
70	20250110	180700	25985230	4980	4980	4980	4980	0
71	20250110	180600	25985230	4980	4980	4980	4980	0
72	20250110	180500	25985230	4980	4980	4980	4980	0
73	20250110	180400	25985230	4980	4980	4980	4980	0
74	20250110	180300	25985230	4980	4980	4980	4980	0
75	20250110	180200	25985230	4980	4980	4980	4980	0
76	20250110	180100	25985230	4980	4980	4980	4980	0
77	20250110	180000	25985230	4980	4980	4980	4980	0
78	20250110	175900	25985230	4980	4980	4980	4980	0
79	20250110	175800	25985230	4980	4980	4980	4980	0
80	20250110	175700	25985230	4980	4980	4980	4980	0
81	20250110	175600	25985230	4980	4980	4980	4980	0
82	20250110	175500	25985230	4980	4980	4980	4980	0
83	20250110	175400	25985230	4980	4980	4980	4980	0
84	20250110	175300	25985230	4980	4980	4980	4980	0
85	20250110	175200	25985230	4980	4980	4980	4980	0
86	20250110	175100	25985230	4980	4980	4980	4980	0
87	20250110	175000	25985230	4980	4980	4980	4980	0
88	20250110	174900	25985230	4980	4980	4980	4980	0
89	20250110	174800	25985230	4980	4980	4980	4980	0
90	20250110	174700	25985230	4980	4980	4980	4980	0
91	20250110	174600	25985230	4980	4980	4980	4980	0
92	20250110	174500	25985230	4980	4980	4980	4980	1180
93	20250110	174400	25985230	4980	4980	4980	4980	0
94	20250110	174300	25985230	4980	4980	4980	4980	0
95	20250110	174200	25985230	4980	4980	4980	4980	0
96	20250110	174100	25985230	4980	4980	4980	4980	0
97	20250110	174000	25985230	4980	4980	4980	4980	0
98	20250110	173900	25985230	4980	4980	4980	4980	0
99	20250110	173800	25985230	4980	4980	4980	4980	0
100	20250110	173700	25985230	4980	4980	4980	4980	0
101	20250110	173600	25985230	4980	4980	4980	4980	0
102	20250110	173500	25985230	4980	4980	4980	4980	0
103	20250110	173400	25985230	4980	4980	4980	4980	0
104	20250110	173300	25985230	4980	4980	4980	4980	0
105	20250110	173200	25985230	4980	4980	4980	4980	0
106	20250110	173100	25985230	4980	4980	4980	4980	0
107	20250110	173000	25985230	4980	4980	4980	4980	0
108	20250110	172900	25985230	4980	4980	4980	4980	0
109	20250110	172800	25985230	4980	4980	4980	4980	0
110	20250110	172700	25985230	4980	4980	4980	4980	0
111	20250110	172600	25985230	4980	4980	4980	4980	0
112	20250110	172500	25985230	4980	4980	4980	4980	0
113	20250110	172400	25985230	4980	4980	4980	4980	0
114	20250110	172300	25985230	4980	4980	4980	4980	0
115	20250110	172200	25985230	4980	4980	4980	4980	0
116	20250110	172100	25985230	4980	4980	4980	4980	0
117	20250110	172000	25985230	4980	4980	4980	4980	0
118	20250110	171900	25985230	4980	4980	4980	4980	0
119	20250110	171800	25985230	4980	4980	4980	4980	0
120	20250110	171700	25985230	4980	4980	4980	4980	0
121	20250110	171600	25985230	4980	4980	4980	4980	0
122	20250110	171500	25985230	4980	4980	4980	4980	1180
123	20250110	171400	25985230	4980	4980	4980	4980	0
124	20250110	171300	25985230	4980	4980	4980	4980	0
125	20250110	171200	25985230	4980	4980	4980	4980	0
126	20250110	171100	25985230	4980	4980	4980	4980	0
127	20250110	171000	25985230	4980	4980	4980	4980	0
128	20250110	170900	25985230	4980	4980	4980	4980	0
129	20250110	170800	25985230	4980	4980	4980	4980	0
130	20250110	170700	25985230	4980	4980	4980	4980	0
131	20250110	170600	25985230	4980	4980	4980	4980	0
132	20250110	170500	25985230	4980	4980	4980	4980	0
133	20250110	170400	25985230	4980	4980	4980	4980	0
134	20250110	170300	25985230	4980	4980	4980	4980	0
135	20250110	170200	25985230	4980	4980	4980	4980	0
136	20250110	170100	25985230	4980	4980	4980	4980	0
137	20250110	170000	25985230	4980	4980	4980	4980	0
138	20250110	165900	25985230	4980	4980	4980	4980	0
139	20250110	165800	25985230	4980	4980	4980	4980	0
140	20250110	165700	25985230	4980	4980	4980	4980	0
141	20250110	165600	25985230	4980	4980	4980	4980	0
142	20250110	165500	25985230	4980	4980	4980	4980	0
143	20250110	165400	25985230	4980	4980	4980	4980	0
144	20250110	165300	25985230	4980	4980	4980	4980	0
145	20250110	165200	25985230	4980	4980	4980	4980	0
146	20250110	165100	25985230	4980	4980	4980	4980	0
147	20250110	165000	25985230	4980	4980	4980	4980	0
148	20250110	164900	25985230	4980	4980	4980	4980	0
149	20250110	164800	25985230	4980	4980	4980	4980	0
150	20250110	164700	25985230	4980	4980	4980	4980	0
151	20250110	164600	25985230	4980	4980	4980	4980	0
152	20250110	164500	25985230	4980	4980	4980	4980	1180
153	20250110	164400	25985230	4980	4980	4980	4980	0
154	20250110	164300	25985230	4980	4980	4980	4980	0
155	20250110	164200	25985230	4980	4980	4980	4980	0
156	20250110	164100	25985230	4980	4980	4980	4980	0
157	20250110	164000	25985230	4980	4980	4980	4980	0
158	20250110	163900	25985230	4980	4980	4980	4980	0
159	20250110	163800	25985230	4980	4980	4980	4980	0
160	20250110	163700	25985230	4980	4980	4980	4980	0
161	20250110	163600	25985230	4980	4980	4980	4980	0
162	20250110	163500	25985230	4980	4980	4980	4980	0
163	20250110	163400	25985230	4980	4980	4980	4980	0
164	20250110	163300	25985230	4980	4980	4980	4980	0
165	20250110	163200	25985230	4980	4980	4980	4980	0
166	20250110	163100	25985230	4980	4980	4980	4980	0
167	20250110	163000	25985230	4980	4980	4980	4980	0
168	20250110	162900	25985230	4980	4980	4980	4980	0
169	20250110	162800	25985230	4980	4980	4980	4980	0
170	20250110	162700	25985230	4980	4980	4980	4980	0
171	20250110	162600	25985230	4980	4980	4980	4980	0
172	20250110	162500	25985230	4980	4980	4980	4980	0
173	20250110	162400	25985230	4980	4980	4980	4980	0
174	20250110	162300	25985230	4980	4980	4980	4980	0
175	20250110	162200	25985230	4980	4980	4980	4980	0
176	20250110	162100	25985230	4980	4980	4980	4980	0
177	20250110	162000	25985230	4980	4980	4980	4980	0
178	20250110	161900	25985230	4980	4980	4980	4980	0
179	20250110	161800	25985230	4980	4980	4980	4980	0
180	20250110	161700	25985230	4980	4980	4980	4980	0
181	20250110	161600	25985230	4980	4980	4980	4980	0
182	20250110	161500	25985230	4980	4980	4980	4980	1180
183	20250110	161400	25985230	4980	4980	4980	4980	0
184	20250110	161300	25985230	4980	4980	4980	4980	0
185	20250110	161200	25985230	4980	4980	4980	4980	0
186	20250110	161100	25985230	4980	4980	4980	4980	0
187	20250110	161000	25985230	4980	4980	4980	4980	0
188	20250110	160900	25985230	4980	4980	4980	4980	0
189	20250110	160800	25985230	4980	4980	4980	4980	0
190	20250110	160700	25985230	4980	4980	4980	4980	0
191	20250110	160600	25985230	4980	4980	4980	4980	0
192	20250110	160500	25985230	4980	4980	4980	4980	0
193	20250110	160400	25985230	4980	4980	4980	4980	0
194	20250110	160300	25985230	4980	4980	4980	4980	0
195	20250110	160200	25985230	4980	4980	4980	4980	0
196	20250110	160100	25985230	4980	4980	4980	4980	0
197	20250110	160000	25985230	4980	4980	4980	4980	0
198	20250110	155900	25985230	4980	4980	4980	4980	0
199	20250110	155800	25985230	4980	4980	4980	4980	0
200	20250110	155700	25985230	4980	4980	4980	4980	0
201	20250110	155600	25985230	4980	4980	4980	4980	0
202	20250110	155500	25985230	4980	4980	4980	4980	0
203	20250110	155400	25985230	4980	4980	4980	4980	0
204	20250110	155300	25985230	4980	4980	4980	4980	0
205	20250110	155200	25985230	4980	4980	4980	4980	0
206	20250110	155100	25985230	4980	4980	4980	4980	0
207	20250110	155000	25985230	4980	4980	4980	4980	0
208	20250110	154900	25985230	4980	4980	4980	4980	0
209	20250110	154800	25985230	4980	4980	4980	4980	0
210	20250110	154700	25985230	4980	4980	4980	4980	0
211	20250110	154600	25985230	4980	4980	4980	4980	0
212	20250110	154500	25985230	4980	4980	4980	4980	1180
213	20250110	154400	25985230	4980	4980	4980	4980	0
214	20250110	154300	25985230	4980	4980	4980	4980	0
215	20250110	154200	25985230	4980	4980	4980	4980	0
216	20250110	154100	25985230	4980	4980	4980	4980	0
217	20250110	154000	25985230	4980	4980	4980	4980	0
218	20250110	153900	25985230	4980	4980	4980	4980	0
219	20250110	153800	25985230	4980	4980	4980	4980	0
220	20250110	153700	25985230	4980	4980	4980	4980	0
221	20250110	153600	25985230	4980	4980	4980	4980	0
222	20250110	153500	25985230	4980	4980	4980	4980	0
223	20250110	153400	25985230	4980	4980	4980	4980	0
224	20250110	153300	25985230	4980	4980	4980	4980	0
225	20250110	153200	25985230	4980	4980	4980	4980	0
226	20250110	153100	25985230	4980	4980	4980	4980	0
227	20250110	153000	25985230	4980	4980	4980	4980	1180
228	20250110	152900	20108830	4975	4975	4975	4975	0
229	20250110	152800	20108830	4975	4975	4975	4975	0
230	20250110	152700	20108830	4975	4975	4975	4975	0
231	20250110	152600	20108830	4975	4975	4975	4975	0
232	20250110	152500	20108830	4975	4975	4975	4975	0
233	20250110	152400	20108830	4975	4975	4975	4975	0
234	20250110	152300	20108830	4975	4975	4975	4975	0
235	20250110	152200	20108830	4975	4975	4975	4975	0
236	20250110	152100	20108830	4975	4975	4975	4975	0
237	20250110	152000	20108830	4975	4975	4975	4975	0
238	20250110	151900	20108830	4975	4975	4975	4975	0
239	20250110	151800	20108830	4975	4975	4975	4975	0
240	20250110	151700	20108830	4975	4975	4975	4975	0
241	20250110	151600	20108830	4975	4975	4975	4975	0
242	20250110	151500	20108830	4975	4975	4975	4975	14
243	20250110	151400	20039180	4980	4980	4980	4980	0
244	20250110	151300	20039180	4980	4980	4980	4980	0
245	20250110	151200	20039180	4980	4980	4980	4980	0
246	20250110	151100	20039180	4980	4980	4980	4980	0
247	20250110	151000	20039180	4980	4980	4980	4980	0
248	20250110	150900	20039180	4980	4980	4980	4980	0
249	20250110	150800	20039180	4980	4980	4980	4980	0
250	20250110	150700	20039180	4980	4980	4980	4980	200
251	20250110	150600	19043180	4980	4980	4980	4980	10
252	20250110	150500	18993380	4980	4980	4980	4980	0
253	20250110	150400	18993380	4980	4980	4980	4980	2
254	20250110	150300	18983420	4980	4980	4980	4980	0
255	20250110	150200	18983420	4980	4980	4980	4980	0
256	20250110	150100	18983420	4980	4980	4980	4980	0
257	20250110	150000	18983420	4980	4980	4980	4980	0
258	20250110	145900	18983420	4980	4980	4980	4980	0
259	20250110	145800	18983420	4980	4980	4980	4980	0
260	20250110	145700	18983420	4980	4980	4980	4980	0
261	20250110	145600	18983420	4980	4980	4980	4980	60
262	20250110	145500	18684620	4980	4980	4980	4980	0
263	20250110	145400	18684620	4980	4980	4980	4980	0
264	20250110	145300	18684620	4980	4980	4980	4980	0
265	20250110	145200	18684620	4980	4980	4980	4980	30
266	20250110	145100	18535220	4980	4980	4980	4980	0
267	20250110	145000	18535220	4980	4980	4980	4980	100
268	20250110	144900	18037220	4980	4980	4980	4980	0
269	20250110	144800	18037220	4980	4980	4980	4980	0
270	20250110	144700	18037220	4980	4980	4980	4980	0
271	20250110	144600	18037220	4980	4980	4980	4980	0
272	20250110	144500	18037220	4980	4980	4980	4980	0
273	20250110	144400	18037220	4980	4980	4980	4980	0
274	20250110	144300	18037220	4980	4980	4980	4980	0
275	20250110	144200	18037220	4980	4980	4980	4980	0
276	20250110	144100	18037220	4980	4980	4980	4980	2
277	20250110	144000	18027260	4975	4975	4975	4975	0
278	20250110	143900	18027260	4975	4975	4975	4975	4
279	20250110	143800	18007360	4980	4980	4980	4980	0
280	20250110	143700	18007360	4980	4980	4980	4980	0
281	20250110	143600	18007360	4980	4980	4980	4980	0
282	20250110	143500	18007360	4980	4980	4980	4980	0
283	20250110	143400	18007360	4980	4980	4980	4980	0
284	20250110	143300	18007360	4980	4980	4980	4980	0
285	20250110	143200	18007360	4980	4980	4980	4980	9
286	20250110	143100	17962540	4980	4980	4980	4980	0
287	20250110	143000	17962540	4980	4980	4980	4980	1
288	20250110	142900	17957560	4975	4975	4975	4975	0
289	20250110	142800	17957560	4975	4975	4975	4975	0
290	20250110	142700	17957560	4975	4975	4975	4975	0
291	20250110	142600	17957560	4975	4975	4975	4975	0
292	20250110	142500	17957560	4975	4975	4975	4975	0
293	20250110	142400	17957560	4975	4975	4975	4975	0
294	20250110	142300	17957560	4975	4975	4975	4975	0
295	20250110	142200	17957560	4975	4975	4975	4975	0
296	20250110	142100	17957560	4975	4975	4975	4975	0
297	20250110	142000	17957560	4975	4975	4975	4975	0
298	20250110	141900	17957560	4975	4975	4975	4975	7
299	20250110	141800	17922735	4975	4975	4975	4975	0
300	20250110	141700	17922735	4975	4975	4975	4975	0
301	20250110	141600	17922735	4975	4975	4975	4975	143
302	20250110	141500	17211310	4975	4975	4975	4975	0
303	20250110	141400	17211310	4975	4975	4975	4975	0
304	20250110	141300	17211310	4975	4975	4975	4975	0
305	20250110	141200	17211310	4975	4975	4975	4975	0
306	20250110	141100	17211310	4975	4975	4975	4975	0
307	20250110	141000	17211310	4975	4975	4975	4975	0
308	20250110	140900	17211310	4975	4975	4975	4975	20
309	20250110	140800	17111810	4980	4980	4980	4980	0
310	20250110	140700	17111810	4980	4980	4980	4980	0
311	20250110	140600	17111810	4980	4980	4980	4980	0
312	20250110	140500	17111810	4980	4980	4980	4980	0
313	20250110	140400	17111810	4980	4980	4980	4980	0
314	20250110	140300	17111810	4980	4980	4980	4980	0
315	20250110	140200	17111810	4980	4980	4980	4980	1
316	20250110	140100	17106830	4980	4980	4980	4980	0
317	20250110	140000	17106830	4980	4980	4980	4980	0
318	20250110	135900	17106830	4980	4980	4980	4980	0
319	20250110	135800	17106830	4980	4980	4980	4980	0
320	20250110	135700	17106830	4980	4980	4980	4980	1
321	20250110	135600	17101850	4980	4980	4980	4980	0
322	20250110	135500	17101850	4980	4980	4980	4980	0
323	20250110	135400	17101850	4980	4980	4980	4980	0
324	20250110	135300	17101850	4980	4980	4980	4980	0
325	20250110	135200	17101850	4980	4980	4980	4980	0
326	20250110	135100	17101850	4980	4980	4980	4980	0
327	20250110	135000	17101850	4980	4980	4980	4980	0
328	20250110	134900	17101850	4980	4980	4980	4980	0
329	20250110	134800	17101850	4980	4980	4980	4980	0
330	20250110	134700	17101850	4980	4980	4980	4980	0
331	20250110	134600	17101850	4980	4980	4980	4980	0
332	20250110	134500	17101850	4980	4980	4980	4980	0
333	20250110	134400	17101850	4980	4980	4980	4980	0
334	20250110	134300	17101850	4980	4980	4980	4980	0
335	20250110	134200	17101850	4980	4980	4980	4980	0
336	20250110	134100	17101850	4980	4980	4980	4980	0
337	20250110	134000	17101850	4980	4980	4980	4980	0
338	20250110	133900	17101850	4980	4980	4980	4980	0
339	20250110	133800	17101850	4980	4980	4980	4980	0
340	20250110	133700	17101850	4980	4980	4980	4980	0
341	20250110	133600	17101850	4980	4980	4980	4980	0
342	20250110	133500	17101850	4980	4980	4980	4980	0
343	20250110	133400	17101850	4980	4980	4980	4980	0
344	20250110	133300	17101850	4980	4980	4980	4980	0
345	20250110	133200	17101850	4980	4980	4980	4980	0
346	20250110	133100	17101850	4980	4980	4980	4980	0
347	20250110	133000	17101850	4980	4980	4980	4980	0
348	20250110	132900	17101850	4980	4980	4980	4980	11
349	20250110	132800	17047070	4975	4975	4975	4975	0
350	20250110	132700	17047070	4975	4975	4975	4975	0
351	20250110	132600	17047070	4975	4975	4975	4975	0
352	20250110	132500	17047070	4975	4975	4975	4975	0
353	20250110	132400	17047070	4975	4975	4975	4975	0
354	20250110	132300	17047070	4975	4975	4975	4975	0
355	20250110	132200	17047070	4975	4975	4975	4975	0
356	20250110	132100	17047070	4975	4975	4975	4975	0
357	20250110	132000	17047070	4975	4975	4975	4975	40
358	20250110	131900	16848070	4975	4975	4975	4975	0
359	20250110	131800	16848070	4975	4975	4975	4975	0
360	20250110	131700	16848070	4975	4975	4975	4975	0
361	20250110	131600	16848070	4975	4975	4975	4975	0
362	20250110	131500	16848070	4975	4975	4975	4975	0
363	20250110	131400	16848070	4975	4975	4975	4975	0
364	20250110	131300	16848070	4975	4975	4975	4975	0
365	20250110	131200	16848070	4975	4975	4975	4975	0
366	20250110	131100	16848070	4975	4975	4975	4975	0
367	20250110	131000	16848070	4975	4975	4975	4975	0
368	20250110	130900	16848070	4975	4975	4975	4975	0
369	20250110	130800	16848070	4975	4975	4975	4975	3
370	20250110	130700	16833145	4975	4975	4975	4975	0
371	20250110	130600	16833145	4975	4975	4975	4975	0
372	20250110	130500	16833145	4975	4975	4975	4975	0
373	20250110	130400	16833145	4975	4975	4975	4975	0
374	20250110	130300	16833145	4975	4975	4975	4975	0
375	20250110	130200	16833145	4975	4975	4975	4975	8
376	20250110	130100	16793345	4980	4980	4980	4980	0
377	20250110	130000	16793345	4980	4980	4980	4980	0
378	20250110	125900	16793345	4980	4980	4980	4980	0
379	20250110	125800	16793345	4980	4980	4980	4980	0
380	20250110	125700	16793345	4980	4980	4980	4980	0
381	20250110	125600	16793345	4980	4980	4980	4980	0
382	20250110	125500	16793345	4980	4980	4980	4980	0
383	20250110	125400	16793345	4980	4980	4980	4980	0
384	20250110	125300	16793345	4980	4980	4980	4980	91
385	20250110	125200	16340165	4980	4980	4980	4980	0
386	20250110	125100	16340165	4980	4980	4980	4980	0
387	20250110	125000	16340165	4980	4980	4980	4980	0
388	20250110	124900	16340165	4980	4980	4980	4980	0
389	20250110	124800	16340165	4980	4980	4980	4980	0
390	20250110	124700	16340165	4980	4980	4980	4980	0
391	20250110	124600	16340165	4980	4980	4980	4980	0
392	20250110	124500	16340165	4980	4980	4980	4980	0
393	20250110	124400	16340165	4980	4980	4980	4980	0
394	20250110	124300	16340165	4980	4980	4980	4980	0
395	20250110	124200	16340165	4980	4980	4980	4980	0
396	20250110	124100	16340165	4980	4980	4980	4980	0
397	20250110	124000	16340165	4980	4980	4980	4980	0
398	20250110	123900	16340165	4980	4980	4980	4980	0
399	20250110	123800	16340165	4980	4980	4980	4980	0
400	20250110	123700	16340165	4980	4980	4980	4980	0
401	20250110	123600	16340165	4980	4980	4980	4980	0
402	20250110	123500	16340165	4980	4980	4980	4980	0
403	20250110	123400	16340165	4980	4980	4980	4980	0
404	20250110	123300	16340165	4980	4980	4980	4980	0
405	20250110	123200	16340165	4980	4980	4980	4980	0
406	20250110	123100	16340165	4980	4980	4980	4980	0
407	20250110	123000	16340165	4980	4980	4980	4980	0
408	20250110	122900	16340165	4980	4980	4980	4980	0
409	20250110	122800	16340165	4980	4980	4980	4980	0
410	20250110	122700	16340165	4980	4980	4980	4980	0
411	20250110	122600	16340165	4980	4980	4980	4980	0
412	20250110	122500	16340165	4980	4980	4980	4980	0
413	20250110	122400	16340165	4980	4980	4980	4980	0
414	20250110	122300	16340165	4980	4980	4980	4980	0
415	20250110	122200	16340165	4980	4980	4980	4980	0
416	20250110	122100	16340165	4980	4980	4980	4980	30
417	20250110	122000	16190765	4975	4975	4975	4975	0
418	20250110	121900	16190765	4975	4975	4975	4975	8
419	20250110	121800	16150965	4975	4975	4975	4975	27
420	20250110	121700	16016640	4975	4975	4975	4975	0
421	20250110	121600	16016640	4975	4975	4975	4975	0
422	20250110	121500	16016640	4975	4975	4975	4975	0
423	20250110	121400	16016640	4975	4975	4975	4975	0
424	20250110	121300	16016640	4975	4975	4975	4975	0
425	20250110	121200	16016640	4975	4975	4975	4975	0
426	20250110	121100	16016640	4975	4975	4975	4975	0
427	20250110	121000	16016640	4975	4975	4975	4975	0
428	20250110	120900	16016640	4975	4975	4975	4975	0
429	20250110	120800	16016640	4975	4975	4975	4975	0
430	20250110	120700	16016640	4975	4975	4975	4975	0
431	20250110	120600	16016640	4975	4975	4975	4975	0
432	20250110	120500	16016640	4975	4975	4975	4975	0
433	20250110	120400	16016640	4975	4975	4975	4975	0
434	20250110	120300	16016640	4975	4975	4975	4975	0
435	20250110	120200	16016640	4975	4975	4975	4975	0
436	20250110	120100	16016640	4975	4975	4975	4975	0
437	20250110	120000	16016640	4975	4975	4975	4975	0
438	20250110	115900	16016640	4975	4975	4975	4975	0
439	20250110	115800	16016640	4975	4975	4975	4975	0
440	20250110	115700	16016640	4975	4975	4975	4975	0
441	20250110	115600	16016640	4975	4975	4975	4975	0
442	20250110	115500	16016640	4975	4975	4975	4975	1
443	20250110	115400	16011665	4980	4980	4980	4980	0
444	20250110	115300	16011665	4980	4980	4980	4980	0
445	20250110	115200	16011665	4980	4980	4980	4980	0
446	20250110	115100	16011665	4980	4980	4980	4980	0
447	20250110	115000	16011665	4980	4980	4980	4980	0
448	20250110	114900	16011665	4980	4980	4980	4980	0
449	20250110	114800	16011665	4980	4980	4980	4980	0
450	20250110	114700	16011665	4980	4980	4980	4980	0
451	20250110	114600	16011665	4980	4980	4980	4980	0
452	20250110	114500	16011665	4980	4980	4980	4980	0
453	20250110	114400	16011665	4980	4980	4980	4980	0
454	20250110	114300	16011665	4980	4980	4980	4980	0
455	20250110	114200	16011665	4980	4980	4980	4980	0
456	20250110	114100	16011665	4980	4980	4980	4980	0
457	20250110	114000	16011665	4980	4980	4980	4980	0
458	20250110	113900	16011665	4980	4980	4980	4980	0
459	20250110	113800	16011665	4980	4980	4980	4980	0
460	20250110	113700	16011665	4980	4980	4980	4980	0
461	20250110	113600	16011665	4980	4980	4980	4980	0
462	20250110	113500	16011665	4980	4980	4980	4980	0
463	20250110	113400	16011665	4980	4980	4980	4980	0
464	20250110	113300	16011665	4980	4980	4980	4980	0
465	20250110	113200	16011665	4980	4980	4980	4980	0
466	20250110	113100	16011665	4980	4980	4980	4980	0
467	20250110	113000	16011665	4980	4980	4980	4980	0
468	20250110	112900	16011665	4980	4980	4980	4980	0
469	20250110	112800	16011665	4980	4980	4980	4980	0
470	20250110	112700	16011665	4980	4980	4980	4980	0
471	20250110	112600	16011665	4980	4980	4980	4980	0
472	20250110	112500	16011665	4980	4980	4980	4980	0
473	20250110	112400	16011665	4980	4980	4980	4980	55
474	20250110	112300	15737765	4980	4980	4980	4980	0
475	20250110	112200	15737765	4980	4980	4980	4980	53
476	20250110	112100	15473825	4980	4980	4980	4980	0
477	20250110	112000	15473825	4980	4980	4980	4980	0
478	20250110	111900	15473825	4980	4980	4980	4980	0
479	20250110	111800	15473825	4980	4980	4980	4980	0
480	20250110	111700	15473825	4980	4980	4980	4980	0
481	20250110	111600	15473825	4980	4980	4980	4980	0
482	20250110	111500	15473825	4980	4980	4980	4980	0
483	20250110	111400	15473825	4980	4980	4980	4980	0
484	20250110	111300	15473825	4980	4980	4980	4980	0
485	20250110	111200	15473825	4980	4980	4980	4980	0
486	20250110	111100	15473825	4980	4980	4980	4980	0
487	20250110	111000	15473825	4980	4980	4980	4980	11
488	20250110	110900	15419045	4975	4980	4980	4975	263
489	20250110	110800	14109370	4980	4980	4980	4980	0
490	20250110	110700	14109370	4980	4980	4980	4980	0
491	20250110	110600	14109370	4980	4980	4980	4980	0
492	20250110	110500	14109370	4980	4980	4980	4980	0
493	20250110	110400	14109370	4980	4980	4980	4980	0
494	20250110	110300	14109370	4980	4980	4980	4980	0
495	20250110	110200	14109370	4980	4980	4980	4980	0
496	20250110	110100	14109370	4980	4980	4980	4980	57
497	20250110	110000	13825510	4980	4980	4980	4980	0
498	20250110	105900	13825510	4980	4980	4980	4980	0
499	20250110	105800	13825510	4980	4980	4980	4980	0
500	20250110	105700	13825510	4980	4980	4980	4980	0
501	20250110	105600	13825510	4980	4980	4980	4980	0
502	20250110	105500	13825510	4980	4980	4980	4980	0
503	20250110	105400	13825510	4980	4980	4980	4980	0
504	20250110	105300	13825510	4980	4980	4980	4980	251
505	20250110	105200	12575530	4985	4985	4985	4985	0
506	20250110	105100	12575530	4985	4985	4985	4985	68
507	20250110	105000	12236550	4970	4970	4970	4970	0
508	20250110	104900	12236550	4970	4970	4970	4970	0
509	20250110	104800	12236550	4970	4970	4970	4970	0
510	20250110	104700	12236550	4970	4970	4970	4970	0
511	20250110	104600	12236550	4970	4970	4970	4970	0
512	20250110	104500	12236550	4970	4970	4970	4970	0
513	20250110	104400	12236550	4970	4970	4970	4970	0
514	20250110	104300	12236550	4970	4970	4970	4970	0
515	20250110	104200	12236550	4970	4970	4970	4970	0
516	20250110	104100	12236550	4970	4970	4970	4970	0
517	20250110	104000	12236550	4970	4970	4970	4970	0
518	20250110	103900	12236550	4970	4970	4970	4970	0
519	20250110	103800	12236550	4970	4970	4970	4970	0
520	20250110	103700	12236550	4970	4970	4970	4970	337
521	20250110	103600	10561660	4965	4970	4970	4965	30
522	20250110	103500	10412565	4965	4965	4965	4965	0
523	20250110	103400	10412565	4965	4965	4965	4965	0
524	20250110	103300	10412565	4965	4965	4965	4965	400
525	20250110	103200	8426565	4970	4970	4970	4970	0
526	20250110	103100	8426565	4970	4970	4970	4970	0
527	20250110	103000	8426565	4970	4970	4970	4970	0
528	20250110	102900	8426565	4970	4970	4970	4970	10
529	20250110	102800	8376865	4970	4970	4970	4970	3
530	20250110	102700	8361955	4980	4980	4980	4980	0
531	20250110	102600	8361955	4980	4980	4980	4980	0
532	20250110	102500	8361955	4980	4980	4980	4980	0
533	20250110	102400	8361955	4980	4980	4980	4980	2
534	20250110	102300	8351995	4980	4980	4980	4980	0
535	20250110	102200	8351995	4980	4980	4980	4980	0
536	20250110	102100	8351995	4980	4980	4980	4980	20
537	20250110	102000	8252395	4980	4980	4980	4980	0
538	20250110	101900	8252395	4980	4980	4980	4980	0
539	20250110	101800	8252395	4980	4980	4980	4980	0
540	20250110	101700	8252395	4980	4980	4980	4980	0
541	20250110	101600	8252395	4980	4980	4980	4980	0
542	20250110	101500	8252395	4980	4980	4980	4980	0
543	20250110	101400	8252395	4980	4980	4980	4980	0
544	20250110	101300	8252395	4980	4980	4980	4980	0
545	20250110	101200	8252395	4980	4980	4980	4980	1
546	20250110	101100	8247415	4980	4980	4980	4980	0
547	20250110	101000	8247415	4980	4980	4980	4980	0
548	20250110	100900	8247415	4980	4980	4980	4980	0
549	20250110	100800	8247415	4980	4980	4980	4980	0
550	20250110	100700	8247415	4980	4980	4980	4980	0
551	20250110	100600	8247415	4980	4980	4980	4980	0
552	20250110	100500	8247415	4980	4980	4980	4980	0
553	20250110	100400	8247415	4980	4980	4980	4980	0
554	20250110	100300	8247415	4980	4980	4980	4980	0
555	20250110	100200	8247415	4980	4980	4980	4980	3
556	20250110	100100	8232475	4975	4975	4975	4975	0
557	20250110	100000	8232475	4975	4975	4975	4975	190
558	20250110	095900	7287225	4965	4965	4965	4965	0
559	20250110	095800	7287225	4965	4965	4965	4965	0
560	20250110	095700	7287225	4965	4965	4965	4965	0
561	20250110	095600	7287225	4965	4965	4965	4965	0
562	20250110	095500	7287225	4965	4965	4965	4965	0
563	20250110	095400	7287225	4965	4965	4965	4965	5
564	20250110	095300	7262400	4965	4965	4965	4965	10
565	20250110	095200	7212750	4975	4980	4980	4975	12
566	20250110	095100	7153045	4990	4990	4990	4990	0
567	20250110	095000	7153045	4990	4990	4990	4990	0
568	20250110	094900	7153045	4990	4990	4990	4990	0
569	20250110	094800	7153045	4990	4990	4990	4990	0
570	20250110	094700	7153045	4990	4990	4990	4990	0
571	20250110	094600	7153045	4990	4990	4990	4990	0
572	20250110	094500	7153045	4990	4990	4990	4990	5
573	20250110	094400	7128095	4990	4990	4990	4990	0
574	20250110	094300	7128095	4990	4990	4990	4990	1
575	20250110	094200	7123105	4990	4990	4990	4990	2
576	20250110	094100	7113125	4990	4990	4990	4990	0
577	20250110	094000	7113125	4990	4990	4990	4990	0
578	20250110	093900	7113125	4990	4990	4990	4990	0
579	20250110	093800	7113125	4990	4990	4990	4990	0
580	20250110	093700	7113125	4990	4990	4990	4990	0
581	20250110	093600	7113125	4990	4990	4990	4990	0
582	20250110	093500	7113125	4990	4990	4990	4990	1
583	20250110	093400	7108135	4990	4990	4990	4990	0
584	20250110	093300	7108135	4990	4990	4990	4990	1
585	20250110	093200	7103145	4990	4990	4990	4990	0
586	20250110	093100	7103145	4990	4990	4990	4990	0
587	20250110	093000	7103145	4990	4990	4990	4990	0
588	20250110	092900	7103145	4990	4990	4990	4990	0
589	20250110	092800	7103145	4990	4990	4990	4990	0
590	20250110	092700	7103145	4990	4990	4990	4990	0
591	20250110	092600	7103145	4990	4990	4990	4990	1
592	20250110	092500	7098155	4990	4990	4990	4990	209
593	20250110	092400	6055245	4970	4970	4970	4970	0
594	20250110	092300	6055245	4970	4970	4970	4970	0
595	20250110	092200	6055245	4970	4970	4970	4970	0
596	20250110	092100	6055245	4970	4970	4970	4970	0
597	20250110	092000	6055245	4970	4970	4970	4970	0
598	20250110	091900	6055245	4970	4970	4970	4970	0
599	20250110	091800	6055245	4970	4970	4970	4970	0
600	20250110	091700	6055245	4970	4980	4980	4970	368
601	20250110	091600	4226275	4990	4990	4990	4990	20
602	20250110	091500	4126475	4990	4990	4990	4990	10
603	20250110	091400	4076575	4990	4990	4990	4990	50
604	20250110	091300	3827075	4990	4990	4990	4990	0
605	20250110	091200	3827075	4990	4990	4990	4990	0
606	20250110	091100	3827075	4990	4990	4990	4990	0
607	20250110	091000	3827075	4990	4990	4990	4990	50
608	20250110	090900	3577575	4990	4990	4990	4990	605
609	20250110	090800	558625	4990	4990	4990	4990	96
610	20250110	090700	79585	4995	4995	4995	4995	0
611	20250110	090600	79585	4995	4995	4995	4995	0
612	20250110	090500	79585	4995	4995	4995	4995	0
613	20250110	090400	79585	4995	4995	4995	4995	0
614	20250110	090300	79585	4995	4995	4995	4995	0
615	20250110	090200	79585	4995	4995	4995	4995	0
616	20250110	090100	79585	4995	4970	5000	4970	11
617	20250110	090000	24850	4970	4970	4970	4970	5