KissMeData/078350/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195300	1167984060	8930	8930	8930	8930	1702
3	20250103	195200	1167984060	8930	8930	8930	8930	0
4	20250103	195100	1167984060	8930	8930	8930	8930	0
5	20250103	195000	1167984060	8930	8930	8930	8930	0
6	20250103	194900	1167984060	8930	8930	8930	8930	0
7	20250103	194800	1167984060	8930	8930	8930	8930	0
8	20250103	194700	1167984060	8930	8930	8930	8930	0
9	20250103	194600	1167984060	8930	8930	8930	8930	0
10	20250103	194500	1167984060	8930	8930	8930	8930	0
11	20250103	194400	1167984060	8930	8930	8930	8930	0
12	20250103	194300	1167984060	8930	8930	8930	8930	0
13	20250103	194200	1167984060	8930	8930	8930	8930	0
14	20250103	194100	1167984060	8930	8930	8930	8930	0
15	20250103	194000	1167984060	8930	8930	8930	8930	0
16	20250103	193900	1167984060	8930	8930	8930	8930	0
17	20250103	193800	1167984060	8930	8930	8930	8930	0
18	20250103	193700	1167984060	8930	8930	8930	8930	0
19	20250103	193600	1167984060	8930	8930	8930	8930	0
20	20250103	193500	1167984060	8930	8930	8930	8930	0
21	20250103	193400	1167984060	8930	8930	8930	8930	0
22	20250103	193300	1167984060	8930	8930	8930	8930	0
23	20250103	193200	1167984060	8930	8930	8930	8930	0
24	20250103	193100	1167984060	8930	8930	8930	8930	0
25	20250103	193000	1167984060	8930	8930	8930	8930	0
26	20250103	192900	1167984060	8930	8930	8930	8930	0
27	20250103	192800	1167984060	8930	8930	8930	8930	0
28	20250103	192700	1167984060	8930	8930	8930	8930	0
29	20250103	192600	1167984060	8930	8930	8930	8930	0
30	20250103	192500	1167984060	8930	8930	8930	8930	0
31	20250103	192400	1167984060	8930	8930	8930	8930	0
32	20250103	192300	1167984060	8930	8930	8930	8930	1702
33	20250103	192200	1167984060	8930	8930	8930	8930	0
34	20250103	192100	1167984060	8930	8930	8930	8930	0
35	20250103	192000	1167984060	8930	8930	8930	8930	0
36	20250103	191900	1167984060	8930	8930	8930	8930	0
37	20250103	191800	1167984060	8930	8930	8930	8930	0
38	20250103	191700	1167984060	8930	8930	8930	8930	0
39	20250103	191600	1167984060	8930	8930	8930	8930	0
40	20250103	191500	1167984060	8930	8930	8930	8930	0
41	20250103	191400	1167984060	8930	8930	8930	8930	0
42	20250103	191300	1167984060	8930	8930	8930	8930	0
43	20250103	191200	1167984060	8930	8930	8930	8930	0
44	20250103	191100	1167984060	8930	8930	8930	8930	0
45	20250103	191000	1167984060	8930	8930	8930	8930	0
46	20250103	190900	1167984060	8930	8930	8930	8930	0
47	20250103	190800	1167984060	8930	8930	8930	8930	0
48	20250103	190700	1167984060	8930	8930	8930	8930	0
49	20250103	190600	1167984060	8930	8930	8930	8930	0
50	20250103	190500	1167984060	8930	8930	8930	8930	0
51	20250103	190400	1167984060	8930	8930	8930	8930	0
52	20250103	190300	1167984060	8930	8930	8930	8930	0
53	20250103	190200	1167984060	8930	8930	8930	8930	0
54	20250103	190100	1167984060	8930	8930	8930	8930	0
55	20250103	190000	1167984060	8930	8930	8930	8930	0
56	20250103	185900	1167984060	8930	8930	8930	8930	0
57	20250103	185800	1167984060	8930	8930	8930	8930	0
58	20250103	185700	1167984060	8930	8930	8930	8930	0
59	20250103	185600	1167984060	8930	8930	8930	8930	0
60	20250103	185500	1167984060	8930	8930	8930	8930	0
61	20250103	185400	1167984060	8930	8930	8930	8930	0
62	20250103	185300	1167984060	8930	8930	8930	8930	1702
63	20250103	185200	1167984060	8930	8930	8930	8930	0
64	20250103	185100	1167984060	8930	8930	8930	8930	0
65	20250103	185000	1167984060	8930	8930	8930	8930	0
66	20250103	184900	1167984060	8930	8930	8930	8930	0
67	20250103	184800	1167984060	8930	8930	8930	8930	0
68	20250103	184700	1167984060	8930	8930	8930	8930	0
69	20250103	184600	1167984060	8930	8930	8930	8930	0
70	20250103	184500	1167984060	8930	8930	8930	8930	0
71	20250103	184400	1167984060	8930	8930	8930	8930	0
72	20250103	184300	1167984060	8930	8930	8930	8930	0
73	20250103	184200	1167984060	8930	8930	8930	8930	0
74	20250103	184100	1167984060	8930	8930	8930	8930	0
75	20250103	184000	1167984060	8930	8930	8930	8930	0
76	20250103	183900	1167984060	8930	8930	8930	8930	0
77	20250103	183800	1167984060	8930	8930	8930	8930	0
78	20250103	183700	1167984060	8930	8930	8930	8930	0
79	20250103	183600	1167984060	8930	8930	8930	8930	0
80	20250103	183500	1167984060	8930	8930	8930	8930	0
81	20250103	183400	1167984060	8930	8930	8930	8930	0
82	20250103	183300	1167984060	8930	8930	8930	8930	0
83	20250103	183200	1167984060	8930	8930	8930	8930	0
84	20250103	183100	1167984060	8930	8930	8930	8930	0
85	20250103	183000	1167984060	8930	8930	8930	8930	0
86	20250103	182900	1167984060	8930	8930	8930	8930	0
87	20250103	182800	1167984060	8930	8930	8930	8930	0
88	20250103	182700	1167984060	8930	8930	8930	8930	0
89	20250103	182600	1167984060	8930	8930	8930	8930	0
90	20250103	182500	1167984060	8930	8930	8930	8930	0
91	20250103	182400	1167984060	8930	8930	8930	8930	0
92	20250103	182300	1167984060	8930	8930	8930	8930	1702
93	20250103	182200	1167984060	8930	8930	8930	8930	0
94	20250103	182100	1167984060	8930	8930	8930	8930	0
95	20250103	182000	1167984060	8930	8930	8930	8930	0
96	20250103	181900	1167984060	8930	8930	8930	8930	0
97	20250103	181800	1167984060	8930	8930	8930	8930	0
98	20250103	181700	1167984060	8930	8930	8930	8930	0
99	20250103	181600	1167984060	8930	8930	8930	8930	0
100	20250103	181500	1167984060	8930	8930	8930	8930	0
101	20250103	181400	1167984060	8930	8930	8930	8930	0
102	20250103	181300	1167984060	8930	8930	8930	8930	0
103	20250103	181200	1167984060	8930	8930	8930	8930	0
104	20250103	181100	1167984060	8930	8930	8930	8930	0
105	20250103	181000	1167984060	8930	8930	8930	8930	0
106	20250103	180900	1167984060	8930	8930	8930	8930	0
107	20250103	180800	1167984060	8930	8930	8930	8930	0
108	20250103	180700	1167984060	8930	8930	8930	8930	0
109	20250103	180600	1167984060	8930	8930	8930	8930	0
110	20250103	180500	1167984060	8930	8930	8930	8930	0
111	20250103	180400	1167984060	8930	8930	8930	8930	0
112	20250103	180300	1167984060	8930	8930	8930	8930	0
113	20250103	180200	1167984060	8930	8930	8930	8930	0
114	20250103	180100	1167984060	8930	8930	8930	8930	0
115	20250103	180000	1167984060	8930	8930	8930	8930	0
116	20250103	175900	1167984060	8930	8930	8930	8930	0
117	20250103	175800	1167984060	8930	8930	8930	8930	0
118	20250103	175700	1167984060	8930	8930	8930	8930	0
119	20250103	175600	1167984060	8930	8930	8930	8930	0
120	20250103	175500	1167984060	8930	8930	8930	8930	0
121	20250103	175400	1167984060	8930	8930	8930	8930	0
122	20250103	175300	1167984060	8930	8930	8930	8930	1702
123	20250103	175200	1167984060	8930	8930	8930	8930	0
124	20250103	175100	1167984060	8930	8930	8930	8930	0
125	20250103	175000	1167984060	8930	8930	8930	8930	0
126	20250103	174900	1167984060	8930	8930	8930	8930	0
127	20250103	174800	1167984060	8930	8930	8930	8930	0
128	20250103	174700	1167984060	8930	8930	8930	8930	0
129	20250103	174600	1167984060	8930	8930	8930	8930	0
130	20250103	174500	1167984060	8930	8930	8930	8930	0
131	20250103	174400	1167984060	8930	8930	8930	8930	0
132	20250103	174300	1167984060	8930	8930	8930	8930	0
133	20250103	174200	1167984060	8930	8930	8930	8930	0
134	20250103	174100	1167984060	8930	8930	8930	8930	0
135	20250103	174000	1167984060	8930	8930	8930	8930	0
136	20250103	173900	1167984060	8930	8930	8930	8930	0
137	20250103	173800	1167984060	8930	8930	8930	8930	0
138	20250103	173700	1167984060	8930	8930	8930	8930	0
139	20250103	173600	1167984060	8930	8930	8930	8930	0
140	20250103	173500	1167984060	8930	8930	8930	8930	0
141	20250103	173400	1167984060	8930	8930	8930	8930	0
142	20250103	173300	1167984060	8930	8930	8930	8930	0
143	20250103	173200	1167984060	8930	8930	8930	8930	0
144	20250103	173100	1167984060	8930	8930	8930	8930	0
145	20250103	173000	1167984060	8930	8930	8930	8930	0
146	20250103	172900	1167984060	8930	8930	8930	8930	0
147	20250103	172800	1167984060	8930	8930	8930	8930	0
148	20250103	172700	1167984060	8930	8930	8930	8930	0
149	20250103	172600	1167984060	8930	8930	8930	8930	0
150	20250103	172500	1167984060	8930	8930	8930	8930	0
151	20250103	172400	1167984060	8930	8930	8930	8930	0
152	20250103	172300	1167984060	8930	8930	8930	8930	1702
153	20250103	172200	1167984060	8930	8930	8930	8930	0
154	20250103	172100	1167984060	8930	8930	8930	8930	0
155	20250103	172000	1167984060	8930	8930	8930	8930	0
156	20250103	171900	1167984060	8930	8930	8930	8930	0
157	20250103	171800	1167984060	8930	8930	8930	8930	0
158	20250103	171700	1167984060	8930	8930	8930	8930	0
159	20250103	171600	1167984060	8930	8930	8930	8930	0
160	20250103	171500	1167984060	8930	8930	8930	8930	0
161	20250103	171400	1167984060	8930	8930	8930	8930	0
162	20250103	171300	1167984060	8930	8930	8930	8930	0
163	20250103	171200	1167984060	8930	8930	8930	8930	0
164	20250103	171100	1167984060	8930	8930	8930	8930	0
165	20250103	171000	1167984060	8930	8930	8930	8930	0
166	20250103	170900	1167984060	8930	8930	8930	8930	0
167	20250103	170800	1167984060	8930	8930	8930	8930	0
168	20250103	170700	1167984060	8930	8930	8930	8930	0
169	20250103	170600	1167984060	8930	8930	8930	8930	0
170	20250103	170500	1167984060	8930	8930	8930	8930	0
171	20250103	170400	1167984060	8930	8930	8930	8930	0
172	20250103	170300	1167984060	8930	8930	8930	8930	0
173	20250103	170200	1167984060	8930	8930	8930	8930	0
174	20250103	170100	1167984060	8930	8930	8930	8930	0
175	20250103	170000	1167984060	8930	8930	8930	8930	0
176	20250103	165900	1167984060	8930	8930	8930	8930	0
177	20250103	165800	1167984060	8930	8930	8930	8930	0
178	20250103	165700	1167984060	8930	8930	8930	8930	0
179	20250103	165600	1167984060	8930	8930	8930	8930	0
180	20250103	165500	1167984060	8930	8930	8930	8930	0
181	20250103	165400	1167984060	8930	8930	8930	8930	0
182	20250103	165300	1167984060	8930	8930	8930	8930	1702
183	20250103	165200	1167984060	8930	8930	8930	8930	0
184	20250103	165100	1167984060	8930	8930	8930	8930	0
185	20250103	165000	1167984060	8930	8930	8930	8930	0
186	20250103	164900	1167984060	8930	8930	8930	8930	0
187	20250103	164800	1167984060	8930	8930	8930	8930	0
188	20250103	164700	1167984060	8930	8930	8930	8930	0
189	20250103	164600	1167984060	8930	8930	8930	8930	0
190	20250103	164500	1167984060	8930	8930	8930	8930	0
191	20250103	164400	1167984060	8930	8930	8930	8930	0
192	20250103	164300	1167984060	8930	8930	8930	8930	0
193	20250103	164200	1167984060	8930	8930	8930	8930	0
194	20250103	164100	1167984060	8930	8930	8930	8930	0
195	20250103	164000	1167984060	8930	8930	8930	8930	0
196	20250103	163900	1167984060	8930	8930	8930	8930	0
197	20250103	163800	1167984060	8930	8930	8930	8930	0
198	20250103	163700	1167984060	8930	8930	8930	8930	0
199	20250103	163600	1167984060	8930	8930	8930	8930	0
200	20250103	163500	1167984060	8930	8930	8930	8930	0
201	20250103	163400	1167984060	8930	8930	8930	8930	0
202	20250103	163300	1167984060	8930	8930	8930	8930	0
203	20250103	163200	1167984060	8930	8930	8930	8930	0
204	20250103	163100	1167984060	8930	8930	8930	8930	0
205	20250103	163000	1167984060	8930	8930	8930	8930	0
206	20250103	162900	1167984060	8930	8930	8930	8930	0
207	20250103	162800	1167984060	8930	8930	8930	8930	0
208	20250103	162700	1167984060	8930	8930	8930	8930	0
209	20250103	162600	1167984060	8930	8930	8930	8930	0
210	20250103	162500	1167984060	8930	8930	8930	8930	0
211	20250103	162400	1167984060	8930	8930	8930	8930	0
212	20250103	162300	1167984060	8930	8930	8930	8930	1702
213	20250103	162200	1167984060	8930	8930	8930	8930	0
214	20250103	162100	1167984060	8930	8930	8930	8930	0
215	20250103	162000	1167984060	8930	8930	8930	8930	0
216	20250103	161900	1167984060	8930	8930	8930	8930	0
217	20250103	161800	1167984060	8930	8930	8930	8930	0
218	20250103	161700	1167984060	8930	8930	8930	8930	0
219	20250103	161600	1167984060	8930	8930	8930	8930	0
220	20250103	161500	1167984060	8930	8930	8930	8930	0
221	20250103	161400	1167984060	8930	8930	8930	8930	0
222	20250103	161300	1167984060	8930	8930	8930	8930	0
223	20250103	161200	1167984060	8930	8930	8930	8930	0
224	20250103	161100	1167984060	8930	8930	8930	8930	0
225	20250103	161000	1167984060	8930	8930	8930	8930	0
226	20250103	160900	1167984060	8930	8930	8930	8930	0
227	20250103	160800	1167984060	8930	8930	8930	8930	0
228	20250103	160700	1167984060	8930	8930	8930	8930	0
229	20250103	160600	1167984060	8930	8930	8930	8930	0
230	20250103	160500	1167984060	8930	8930	8930	8930	0
231	20250103	160400	1167984060	8930	8930	8930	8930	0
232	20250103	160300	1167984060	8930	8930	8930	8930	0
233	20250103	160200	1167984060	8930	8930	8930	8930	0
234	20250103	160100	1167984060	8930	8930	8930	8930	0
235	20250103	160000	1167984060	8930	8930	8930	8930	0
236	20250103	155900	1167984060	8930	8930	8930	8930	0
237	20250103	155800	1167984060	8930	8930	8930	8930	0
238	20250103	155700	1167984060	8930	8930	8930	8930	0
239	20250103	155600	1167984060	8930	8930	8930	8930	0
240	20250103	155500	1167984060	8930	8930	8930	8930	0
241	20250103	155400	1167984060	8930	8930	8930	8930	0
242	20250103	155300	1167984060	8930	8930	8930	8930	1702
243	20250103	155200	1167984060	8930	8930	8930	8930	0
244	20250103	155100	1167984060	8930	8930	8930	8930	0
245	20250103	155000	1167984060	8930	8930	8930	8930	0
246	20250103	154900	1167984060	8930	8930	8930	8930	0
247	20250103	154800	1167984060	8930	8930	8930	8930	0
248	20250103	154700	1167984060	8930	8930	8930	8930	0
249	20250103	154600	1167984060	8930	8930	8930	8930	0
250	20250103	154500	1167984060	8930	8930	8930	8930	0
251	20250103	154400	1167984060	8930	8930	8930	8930	0
252	20250103	154300	1167984060	8930	8930	8930	8930	0
253	20250103	154200	1167984060	8930	8930	8930	8930	0
254	20250103	154100	1167984060	8930	8930	8930	8930	0
255	20250103	154000	1167984060	8930	8930	8930	8930	0
256	20250103	153900	1167984060	8930	8930	8930	8930	0
257	20250103	153800	1167984060	8930	8930	8930	8930	0
258	20250103	153700	1167984060	8930	8930	8930	8930	0
259	20250103	153600	1167984060	8930	8930	8930	8930	0
260	20250103	153500	1167984060	8930	8930	8930	8930	0
261	20250103	153400	1167984060	8930	8930	8930	8930	0
262	20250103	153300	1167984060	8930	8930	8930	8930	0
263	20250103	153200	1167984060	8930	8930	8930	8930	0
264	20250103	153100	1167984060	8930	8930	8930	8930	0
265	20250103	153000	1167984060	8930	8930	8930	8930	1702
266	20250103	152900	1152785200	8950	8950	8950	8950	0
267	20250103	152800	1152785200	8950	8950	8950	8950	0
268	20250103	152700	1152785200	8950	8950	8950	8950	0
269	20250103	152600	1152785200	8950	8950	8950	8950	0
270	20250103	152500	1152785200	8950	8950	8950	8950	0
271	20250103	152400	1152785200	8950	8950	8950	8950	0
272	20250103	152300	1152785200	8950	8950	8950	8950	0
273	20250103	152200	1152785200	8950	8950	8950	8950	0
274	20250103	152100	1152785200	8950	8950	8950	8950	0
275	20250103	152000	1152785200	8950	8950	8950	8950	0
276	20250103	151900	1152785200	8950	8960	8960	8950	311
277	20250103	151800	1150001070	8960	8960	8960	8960	0
278	20250103	151700	1150001070	8960	8980	8980	8960	135
279	20250103	151600	1148790200	8970	8970	8970	8970	35
280	20250103	151500	1148476250	8970	8980	8980	8970	61
281	20250103	151400	1147929070	8970	8980	8980	8970	36
282	20250103	151300	1147605910	8980	8990	8990	8980	202
283	20250103	151200	1145790080	8990	9000	9000	8990	8
284	20250103	151100	1145718100	9000	9000	9000	9000	6
285	20250103	151000	1145664100	9000	9000	9000	9000	8
286	20250103	150900	1145592100	8990	8990	8990	8990	0
287	20250103	150800	1145592100	8990	8990	8990	8990	0
288	20250103	150700	1145592100	8990	8990	8990	8990	0
289	20250103	150600	1145592100	8990	8990	8990	8990	29
290	20250103	150500	1145331390	8990	8990	8990	8990	1
291	20250103	150400	1145322400	8990	8980	8990	8970	106
292	20250103	150300	1144370670	8980	8980	8980	8980	100
293	20250103	150200	1143472670	8990	8990	8990	8990	126
294	20250103	150100	1142339930	8990	8990	8990	8990	70
295	20250103	150000	1141710630	8990	8990	8990	8990	0
296	20250103	145900	1141710630	8990	8990	8990	8990	1
297	20250103	145800	1141701640	9000	9000	9000	9000	1
298	20250103	145700	1141692640	9000	9000	9000	9000	105
299	20250103	145600	1140747640	9000	9020	9020	8990	903
300	20250103	145500	1132618880	9020	9040	9040	9020	543
301	20250103	145400	1127716900	9040	9030	9040	9030	73
302	20250103	145300	1127057690	9040	9040	9040	9040	150
303	20250103	145200	1125701690	9040	9050	9050	9040	199
304	20250103	145100	1123901730	9050	9050	9050	9050	101
305	20250103	145000	1122987680	9050	9050	9050	9050	0
306	20250103	144900	1122987680	9050	9050	9050	9050	100
307	20250103	144800	1122082680	9050	9050	9050	9050	100
308	20250103	144700	1121177680	9040	9050	9050	9040	261
309	20250103	144600	1118816640	9050	9050	9050	9050	101
310	20250103	144500	1117902590	9050	9050	9050	9050	0
311	20250103	144400	1117902590	9050	9040	9050	9040	101
312	20250103	144300	1116989540	9050	9050	9050	9050	201
313	20250103	144200	1115170490	9050	9050	9050	9040	153
314	20250103	144100	1113787350	9040	9050	9050	9040	101
315	20250103	144000	1112874300	9030	9040	9040	9030	167
316	20250103	143900	1111365290	9030	9030	9030	9030	0
317	20250103	143800	1111365290	9030	9030	9030	9030	100
318	20250103	143700	1110462290	9020	9040	9040	9020	395
319	20250103	143600	1106895090	9050	9050	9050	9050	101
320	20250103	143500	1105981040	9050	9060	9060	9050	131
321	20250103	143400	1104795470	9070	9060	9070	9060	102
322	20250103	143300	1103871330	9050	9050	9050	9050	71
323	20250103	143200	1103228780	9050	9070	9070	9050	305
324	20250103	143100	1100466520	9060	9080	9080	9060	109
325	20250103	143000	1099476910	9080	9070	9080	9070	6
326	20250103	142900	1099422450	9070	9070	9070	9070	107
327	20250103	142800	1098451960	9070	9060	9070	9060	102
328	20250103	142700	1097526840	9060	9060	9060	9050	110
329	20250103	142600	1096530300	9060	9060	9060	9050	132
330	20250103	142500	1095334660	9060	9060	9060	9060	507
331	20250103	142400	1090741240	9060	9050	9060	9050	82
332	20250103	142300	1089999130	9060	9060	9060	9060	4
333	20250103	142200	1089962890	9040	9050	9050	9040	108
334	20250103	142100	1088985570	9040	9040	9040	9040	85
335	20250103	142000	1088217170	9040	9040	9040	9040	103
336	20250103	141900	1087286050	9030	9040	9040	9030	88
337	20250103	141800	1086491340	9040	9040	9040	9040	4
338	20250103	141700	1086455180	9010	9040	9040	9010	463
339	20250103	141600	1082276890	9040	9040	9040	9040	102
340	20250103	141500	1081354810	9020	9050	9050	9020	175
341	20250103	141400	1079774400	9050	9060	9060	9050	121
342	20250103	141300	1078679320	9060	9050	9060	9040	106
343	20250103	141200	1077720100	9050	9060	9060	9050	109
344	20250103	141100	1076733620	9060	9040	9060	9040	110
345	20250103	141000	1075738120	9040	9050	9050	9040	77
346	20250103	140900	1075041970	9050	9050	9050	9050	106
347	20250103	140800	1074082670	9050	9060	9060	9050	287
348	20250103	140700	1071485280	9060	9060	9060	9060	313
349	20250103	140600	1068649500	9060	9060	9060	9050	164
350	20250103	140500	1067163720	9050	9060	9060	9050	271
351	20250103	140400	1064710090	9060	9060	9060	9050	332
352	20250103	140300	1061704480	9050	9070	9070	9050	365
353	20250103	140200	1058400110	9070	9070	9070	9070	110
354	20250103	140100	1057402410	9060	9060	9070	9060	15
355	20250103	140000	1057266500	9060	9050	9060	9050	143
356	20250103	135900	1055971350	9050	9040	9050	9040	331
357	20250103	135800	1052976120	9040	9050	9050	9040	280
358	20250103	135700	1050443920	9050	9050	9050	9050	12
359	20250103	135600	1050335320	9050	9050	9050	9040	105
360	20250103	135500	1049385080	9060	9050	9060	9050	197
361	20250103	135400	1047601230	9060	9050	9060	9050	123
362	20250103	135300	1046487850	9060	9060	9060	9060	106
363	20250103	135200	1045527490	9060	9060	9060	9060	57
364	20250103	135100	1045011070	9060	9050	9060	9050	101
365	20250103	135000	1044097010	9060	9040	9060	9040	107
366	20250103	134900	1043129290	9040	9040	9040	9040	111
367	20250103	134800	1042125850	9040	9030	9040	9030	101
368	20250103	134700	1041212820	9030	9030	9030	9030	99
369	20250103	134600	1040318850	9030	9010	9030	9010	117
370	20250103	134500	1039264660	9000	9000	9000	9000	73
371	20250103	134400	1038607660	9000	9020	9020	9000	201
372	20250103	134300	1036797640	9020	9020	9020	9020	0
373	20250103	134200	1036797640	9020	9020	9020	9020	30
374	20250103	134100	1036527040	9020	8990	9020	8990	2501
375	20250103	134000	1014043020	9000	9000	9000	9000	10
376	20250103	133900	1013953020	9000	8990	9010	8990	201
377	20250103	133800	1012144060	8970	8990	9000	8970	1641
378	20250103	133700	997410010	9000	9070	9070	9000	2183
379	20250103	133600	977676790	9090	9090	9100	9080	335
380	20250103	133500	974632610	9100	9100	9100	9100	106
381	20250103	133400	973668010	9100	9090	9100	9090	46
382	20250103	133300	973249840	9090	9090	9090	9080	129
383	20250103	133200	972077810	9090	9090	9090	9090	651
384	20250103	133100	966160220	9080	9080	9090	9080	103
385	20250103	133000	965224960	9070	9080	9080	9070	120
386	20250103	132900	964135560	9090	9080	9090	9080	102
387	20250103	132800	963209380	9080	9090	9090	9080	103
388	20250103	132700	962274130	9090	9080	9090	9080	111
389	20250103	132600	961265190	9090	9080	9090	9080	169
390	20250103	132500	959730660	9070	9080	9080	9070	200
391	20250103	132400	957915660	9100	9090	9100	9080	8
392	20250103	132300	957842970	9090	9080	9090	9080	108
393	20250103	132200	956861330	9080	9080	9100	9080	230
394	20250103	132100	954772450	9100	9090	9100	9090	175
395	20250103	132000	953181690	9090	9080	9090	9080	148
396	20250103	131900	951836850	9080	9080	9080	9080	2
397	20250103	131800	951818690	9080	9080	9080	9080	370
398	20250103	131700	948459090	9060	9060	9060	9050	14
399	20250103	131600	948332300	9090	9070	9090	9060	254
400	20250103	131500	946029400	9070	9080	9080	9070	203
401	20250103	131400	944187160	9100	9090	9100	9090	101
402	20250103	131300	943269060	9090	9090	9090	9090	100
403	20250103	131200	942360060	9090	9090	9090	9090	100
404	20250103	131100	941451060	9100	9080	9100	9080	8
405	20250103	131000	941378400	9080	9080	9080	9080	200
406	20250103	130900	939562400	9080	9080	9080	9080	504
407	20250103	130800	934986080	9080	9080	9080	9080	100
408	20250103	130700	934078080	9080	9080	9080	9080	106
409	20250103	130600	933115600	9080	9080	9080	9080	160
410	20250103	130500	931662800	9080	9080	9080	9080	10
411	20250103	130400	931572000	9060	9080	9080	9060	120
412	20250103	130300	930483770	9070	9070	9070	9070	33
413	20250103	130200	930184460	9070	9070	9070	9070	100
414	20250103	130100	929277460	9060	9090	9090	9050	510
415	20250103	130000	924653280	9090	9110	9110	9090	200
416	20250103	125900	922833080	9110	9110	9110	9100	106
417	20250103	125800	921868420	9110	9100	9110	9100	301
418	20250103	125700	919129270	9100	9100	9100	9100	11
419	20250103	125600	919029170	9100	9100	9100	9100	404
420	20250103	125500	915352770	9070	9090	9090	9070	204
421	20250103	125400	913499970	9100	9100	9100	9100	103
422	20250103	125300	912562670	9100	9090	9100	9090	131
423	20250103	125200	911370830	9090	9100	9100	9090	109
424	20250103	125100	910379020	9100	9100	9100	9100	427
425	20250103	125000	906493320	9100	9100	9100	9100	105
426	20250103	124900	905537820	9100	9100	9100	9100	524
427	20250103	124800	900769420	9100	9090	9100	9090	960
428	20250103	124700	892034420	9090	9090	9090	9090	123
429	20250103	124600	890916350	9100	9080	9100	9080	150
430	20250103	124500	889553020	9080	9080	9080	9080	100
431	20250103	124400	888645020	9090	9090	9090	9090	2
432	20250103	124300	888626840	9070	9080	9080	9070	209
433	20250103	124200	886729210	9070	9080	9080	9070	106
434	20250103	124100	885766790	9090	9090	9090	9090	100
435	20250103	124000	884857790	9090	9070	9090	9070	56
436	20250103	123900	884348790	9070	9080	9090	9070	207
437	20250103	123800	882468310	9090	9100	9100	9090	115
438	20250103	123700	881422470	9100	9100	9100	9100	61
439	20250103	123600	880867370	9100	9100	9100	9100	101
440	20250103	123500	879948270	9080	9080	9090	9080	120
441	20250103	123400	878857670	9100	9090	9100	9090	101
442	20250103	123300	877939570	9080	9080	9090	9080	132
443	20250103	123200	876740000	9080	9090	9090	9080	112
444	20250103	123100	875722020	9110	9110	9110	9090	103
445	20250103	123000	874785670	9100	9090	9100	9090	105
446	20250103	122900	873830220	9100	9110	9110	9100	102
447	20250103	122800	872902000	9110	9100	9110	9100	107
448	20250103	122700	871928240	9100	9090	9100	9090	121
449	20250103	122600	870828230	9100	9100	9110	9100	237
450	20250103	122500	868669920	9110	9110	9110	9110	103
451	20250103	122400	867731590	9120	9120	9120	9120	7
452	20250103	122300	867667750	9110	9100	9120	9100	154
453	20250103	122200	866265270	9120	9110	9120	9110	106
454	20250103	122100	865299560	9110	9120	9120	9110	138
455	20250103	122000	864041370	9120	9110	9120	9110	104
456	20250103	121900	863092930	9120	9110	9120	9110	102
457	20250103	121800	862162710	9120	9120	9120	9120	7
458	20250103	121700	862098870	9110	9110	9110	9110	67
459	20250103	121600	861488500	9110	9100	9110	9100	142
460	20250103	121500	860195290	9100	9060	9100	9060	414
461	20250103	121400	856431970	9080	9080	9080	9080	3
462	20250103	121300	856404730	9060	9060	9060	9060	16
463	20250103	121200	856259770	9050	9070	9070	9050	212
464	20250103	121100	854339140	9060	9060	9060	9060	97
465	20250103	121000	853460320	9050	9050	9050	9050	0
466	20250103	120900	853460320	9050	9050	9050	9050	100
467	20250103	120800	852555320	9050	9060	9060	9050	407
468	20250103	120700	848871580	9060	9060	9070	9050	161
469	20250103	120600	847413330	9090	9090	9090	9050	385
470	20250103	120500	843918840	9090	9090	9090	9090	100
471	20250103	120400	843009840	9090	9080	9090	9080	15
472	20250103	120300	842873580	9090	9090	9090	9080	299
473	20250103	120200	840156670	9090	9090	9090	9090	0
474	20250103	120100	840156670	9090	9100	9110	9090	204
475	20250103	120000	838301270	9100	9100	9100	9100	110
476	20250103	115900	837300270	9100	9100	9100	9100	1
477	20250103	115800	837291170	9100	9100	9100	9100	0
478	20250103	115700	837291170	9100	9090	9100	9090	78
479	20250103	115600	836581810	9100	9080	9100	9080	420
480	20250103	115500	832768190	9080	9070	9080	9070	139
481	20250103	115400	831506460	9080	9080	9080	9080	211
482	20250103	115300	829590580	9050	9080	9080	9050	451
483	20250103	115200	825501280	9080	9110	9110	9080	418
484	20250103	115100	821701650	9120	9120	9120	9120	1
485	20250103	115000	821692530	9110	9110	9110	9110	187
486	20250103	114900	819988960	9120	9130	9130	9120	200
487	20250103	114800	818163960	9140	9140	9140	9140	1
488	20250103	114700	818154820	9120	9120	9120	9120	106
489	20250103	114600	817188100	9140	9130	9140	9120	174
490	20250103	114500	815600180	9130	9130	9130	9130	10
491	20250103	114400	815508880	9130	9120	9130	9120	153
492	20250103	114300	814112490	9130	9130	9130	9130	100
493	20250103	114200	813199490	9130	9130	9130	9130	107
494	20250103	114100	812222580	9130	9120	9130	9120	113
495	20250103	114000	811190910	9120	9120	9130	9120	117
496	20250103	113900	810122870	9130	9120	9130	9120	105
497	20250103	113800	809164270	9120	9120	9120	9120	4
498	20250103	113700	809127790	9130	9130	9130	9130	137
499	20250103	113600	807876980	9120	9120	9120	9120	271
500	20250103	113500	805405460	9130	9120	9130	9120	9
501	20250103	113400	805323370	9120	9110	9120	9110	15
502	20250103	113300	805186700	9110	9110	9120	9110	116
503	20250103	113200	804129830	9110	9130	9130	9110	277
504	20250103	113100	801603480	9120	9130	9130	9120	40
505	20250103	113000	801238670	9130	9130	9130	9130	105
506	20250103	112900	800280020	9130	9120	9130	9120	333
507	20250103	112800	797240050	9120	9130	9130	9110	175
508	20250103	112700	795644000	9120	9130	9130	9120	85
509	20250103	112600	794868740	9130	9120	9130	9120	168
510	20250103	112500	793336560	9120	9130	9130	9120	17
511	20250103	112400	793181490	9120	9120	9120	9120	92
512	20250103	112300	792342450	9120	9130	9130	9120	203
513	20250103	112200	790491060	9130	9120	9130	9120	254
514	20250103	112100	788172650	9130	9120	9130	9120	126
515	20250103	112000	787022480	9130	9120	9130	9120	145
516	20250103	111900	785698990	9120	9130	9130	9120	26
517	20250103	111800	785461730	9130	9130	9130	9130	22
518	20250103	111700	785260870	9130	9120	9130	9120	371
519	20250103	111600	781877320	9120	9120	9120	9110	456
520	20250103	111500	777719600	9120	9110	9120	9100	132
521	20250103	111400	776516990	9110	9110	9110	9110	134
522	20250103	111300	775296250	9110	9120	9120	9110	131
523	20250103	111200	774101840	9120	9120	9120	9120	73
524	20250103	111100	773436080	9120	9120	9120	9120	102
525	20250103	111000	772505840	9120	9110	9120	9110	204
526	20250103	110900	770646360	9110	9110	9120	9110	103
527	20250103	110800	769707030	9110	9110	9120	9110	213
528	20250103	110700	767765600	9110	9110	9110	9110	106
529	20250103	110600	766799940	9100	9100	9100	9100	56
530	20250103	110500	766290340	9100	9110	9110	9100	137
531	20250103	110400	765043140	9120	9110	9120	9110	113
532	20250103	110300	764012710	9120	9110	9120	9110	387
533	20250103	110200	760483640	9110	9120	9120	9110	150
534	20250103	110100	759115770	9120	9110	9120	9110	448
535	20250103	110000	755031080	9110	9110	9110	9100	234
536	20250103	105900	752900580	9110	9110	9110	9100	267
537	20250103	105800	750469410	9120	9080	9120	9080	330
538	20250103	105700	747460890	9110	9080	9110	9080	2304
539	20250103	105600	726495140	9080	9080	9080	9080	195
540	20250103	105500	724724540	9090	9090	9090	9090	114
541	20250103	105400	723688280	9090	9090	9100	9090	223
542	20250103	105300	721660180	9100	9090	9100	9090	93
543	20250103	105200	720814640	9090	9100	9100	9090	52
544	20250103	105100	720341680	9100	9090	9100	9090	152
545	20250103	105000	718958840	9090	9070	9090	9070	161
546	20250103	104900	717495730	9090	9090	9090	9090	0
547	20250103	104800	717495730	9090	9060	9090	9060	754
548	20250103	104700	710649200	9070	9070	9070	9060	137
549	20250103	104600	709406780	9070	9070	9080	9070	197
550	20250103	104500	707619960	9070	9070	9070	9070	0
551	20250103	104400	707619960	9070	9080	9080	9060	162
552	20250103	104300	706151000	9080	9030	9080	9030	715
553	20250103	104200	699681760	9030	9030	9030	9030	33
554	20250103	104100	699383770	9010	9000	9030	9000	47
555	20250103	104000	698960190	9000	9030	9030	9000	102
556	20250103	103900	698041160	9030	8990	9030	8980	243
557	20250103	103800	695855460	8980	9010	9010	8980	1419
558	20250103	103700	683106530	9010	9030	9030	9010	631
559	20250103	103600	677415740	9030	9030	9030	9030	0
560	20250103	103500	677415740	9030	8980	9030	8980	5
561	20250103	103400	677370740	8980	9030	9030	8980	1675
562	20250103	103300	662319730	9000	8980	9000	8980	215
563	20250103	103200	660386370	8990	8990	8990	8990	70
564	20250103	103100	659757070	8990	9000	9000	8980	308
565	20250103	103000	656989900	8990	9060	9060	8990	1093
566	20250103	102900	647117380	9060	9070	9070	9060	176
567	20250103	102800	645521710	9070	9080	9090	9070	396
568	20250103	102700	641926970	9090	9100	9100	9080	114
569	20250103	102600	640890770	9100	9100	9100	9060	477
570	20250103	102500	636566110	9070	9120	9120	9070	2371
571	20250103	102400	615054800	9120	9120	9130	9090	829
572	20250103	102300	607508770	9120	9110	9120	9100	159
573	20250103	102200	606060550	9110	9130	9130	9110	399
574	20250103	102100	602422560	9130	9140	9140	9130	184
575	20250103	102000	600742250	9140	9120	9140	9120	509
576	20250103	101900	596097400	9120	9120	9130	9100	711
577	20250103	101800	589617880	9120	9120	9120	9120	158
578	20250103	101700	588176920	9110	9110	9110	9110	197
579	20250103	101600	586382250	9110	9110	9110	9100	697
580	20250103	101500	580035580	9110	9100	9110	9080	957
581	20250103	101400	571327180	9100	9100	9100	9090	411
582	20250103	101300	567589580	9100	9100	9100	9090	139
583	20250103	101200	566324690	9100	9090	9100	9070	821
584	20250103	101100	558866270	9090	9080	9110	9080	246
585	20250103	101000	556630930	9110	9090	9120	9070	1263
586	20250103	100900	545132660	9100	9050	9100	9050	5945
587	20250103	100800	491208500	9060	9060	9060	9050	91
588	20250103	100700	490384340	9040	9020	9060	9020	3596
589	20250103	100600	457855550	9030	9030	9040	9030	18
590	20250103	100500	457693000	9030	9040	9040	9030	372
591	20250103	100400	454333620	9040	9000	9050	8980	2577
592	20250103	100300	431065910	9000	9010	9010	9000	248
593	20250103	100200	428832700	9000	9010	9010	8980	489
594	20250103	100100	424436340	9000	9020	9020	9000	201
595	20250103	100000	422624930	9020	9020	9020	9010	218
596	20250103	095900	420659570	9020	9010	9020	9000	241
597	20250103	095800	418488310	9000	8970	9000	8970	1084
598	20250103	095700	408741950	8970	8980	8980	8960	31
599	20250103	095600	408463780	8960	8970	8980	8950	355
600	20250103	095500	405282900	8970	9000	9000	8970	454
601	20250103	095400	401202670	9010	9010	9010	9010	113
602	20250103	095300	400184540	9010	9000	9010	9000	17
603	20250103	095200	400031390	9000	9000	9010	9000	315
604	20250103	095100	397196310	9010	9000	9010	8980	476
605	20250103	095000	392914390	9000	9000	9000	9000	10
606	20250103	094900	392824390	9000	9000	9010	8980	514
607	20250103	094800	388197910	9010	9020	9020	9000	2645
608	20250103	094700	364389550	9020	9030	9030	9010	867
609	20250103	094600	356571740	9030	9040	9040	9020	1292
610	20250103	094500	344904870	9030	9020	9030	9020	716
611	20250103	094400	338442430	9020	9010	9020	9010	1749
612	20250103	094300	322673660	9010	8980	9010	8980	2637
613	20250103	094200	298957280	8990	8970	8990	8970	577
614	20250103	094100	293777760	8970	8980	8980	8960	238
615	20250103	094000	291642890	8980	8960	8980	8960	541
616	20250103	093900	286789210	8970	8950	8970	8940	901
617	20250103	093800	278720440	8930	8950	8950	8930	538
618	20250103	093700	273909340	8950	8980	8980	8950	197
619	20250103	093600	272143410	8980	8960	8980	8950	2022
620	20250103	093500	254011590	8960	8920	8960	8920	425
621	20250103	093400	250209950	8930	8950	8950	8920	370
622	20250103	093300	246900230	8950	8930	8950	8920	1263
623	20250103	093200	235614930	8930	8910	8940	8910	540
624	20250103	093100	230793140	8930	8930	8930	8910	412
625	20250103	093000	227117160	8930	8930	8940	8910	666
626	20250103	092900	221169810	8930	8890	8940	8880	1879
627	20250103	092800	204440680	8890	8870	8890	8870	1556
628	20250103	092700	190622190	8860	8860	8880	8810	681
629	20250103	092600	184602920	8870	8870	8870	8860	215
630	20250103	092500	182696070	8870	8880	8880	8820	154
631	20250103	092400	181335930	8870	8840	8870	8820	2721
632	20250103	092300	157249970	8830	8840	8840	8830	125
633	20250103	092200	156145980	8850	8850	8860	8840	628
634	20250103	092100	150588300	8850	8850	8850	8800	1608
635	20250103	092000	136365390	8850	8850	8850	8850	5
636	20250103	091900	136321140	8860	8820	8860	8790	139
637	20250103	091800	135097610	8800	8830	8860	8800	3132
638	20250103	091700	107390840	8830	8790	8830	8790	365
639	20250103	091600	104173670	8790	8800	8820	8790	651
640	20250103	091500	98444910	8800	8760	8800	8750	1011
641	20250103	091400	89582920	8760	8750	8760	8750	270
642	20250103	091300	87219530	8710	8740	8740	8710	371
643	20250103	091200	83983660	8750	8740	8750	8740	123
644	20250103	091100	82907500	8750	8730	8750	8730	14
645	20250103	091000	82785140	8750	8730	8760	8710	1161
646	20250103	090900	72630680	8740	8710	8740	8710	1532
647	20250103	090800	59276620	8710	8720	8730	8710	682
648	20250103	090700	53329480	8700	8680	8710	8680	1346
649	20250103	090600	41623820	8690	8670	8690	8670	535
650	20250103	090500	36980950	8670	8650	8690	8650	671
651	20250103	090400	31167270	8650	8640	8650	8640	652
652	20250103	090300	25532980	8640	8610	8640	8610	846
653	20250103	090200	18233250	8590	8590	8590	8590	204
654	20250103	090100	16480890	8590	8560	8590	8550	451
655	20250103	090000	12622490	8600	8630	8630	8600	1464