KissMeData/263800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205900	7580028270	4725	4725	4725	4725	12555
3	20250106	205800	7580028270	4725	4725	4725	4725	0
4	20250106	205700	7580028270	4725	4725	4725	4725	0
5	20250106	205600	7580028270	4725	4725	4725	4725	0
6	20250106	205500	7580028270	4725	4725	4725	4725	0
7	20250106	205400	7580028270	4725	4725	4725	4725	0
8	20250106	205300	7580028270	4725	4725	4725	4725	0
9	20250106	205200	7580028270	4725	4725	4725	4725	0
10	20250106	205100	7580028270	4725	4725	4725	4725	0
11	20250106	205000	7580028270	4725	4725	4725	4725	0
12	20250106	204900	7580028270	4725	4725	4725	4725	0
13	20250106	204800	7580028270	4725	4725	4725	4725	0
14	20250106	204700	7580028270	4725	4725	4725	4725	0
15	20250106	204600	7580028270	4725	4725	4725	4725	0
16	20250106	204500	7580028270	4725	4725	4725	4725	0
17	20250106	204400	7580028270	4725	4725	4725	4725	0
18	20250106	204300	7580028270	4725	4725	4725	4725	0
19	20250106	204200	7580028270	4725	4725	4725	4725	0
20	20250106	204100	7580028270	4725	4725	4725	4725	0
21	20250106	204000	7580028270	4725	4725	4725	4725	0
22	20250106	203900	7580028270	4725	4725	4725	4725	0
23	20250106	203800	7580028270	4725	4725	4725	4725	0
24	20250106	203700	7580028270	4725	4725	4725	4725	0
25	20250106	203600	7580028270	4725	4725	4725	4725	0
26	20250106	203500	7580028270	4725	4725	4725	4725	0
27	20250106	203400	7580028270	4725	4725	4725	4725	0
28	20250106	203300	7580028270	4725	4725	4725	4725	0
29	20250106	203200	7580028270	4725	4725	4725	4725	0
30	20250106	203100	7580028270	4725	4725	4725	4725	0
31	20250106	203000	7580028270	4725	4725	4725	4725	0
32	20250106	202900	7580028270	4725	4725	4725	4725	12555
33	20250106	202800	7580028270	4725	4725	4725	4725	0
34	20250106	202700	7580028270	4725	4725	4725	4725	0
35	20250106	202600	7580028270	4725	4725	4725	4725	0
36	20250106	202500	7580028270	4725	4725	4725	4725	0
37	20250106	202400	7580028270	4725	4725	4725	4725	0
38	20250106	202300	7580028270	4725	4725	4725	4725	0
39	20250106	202200	7580028270	4725	4725	4725	4725	0
40	20250106	202100	7580028270	4725	4725	4725	4725	0
41	20250106	202000	7580028270	4725	4725	4725	4725	0
42	20250106	201900	7580028270	4725	4725	4725	4725	0
43	20250106	201800	7580028270	4725	4725	4725	4725	0
44	20250106	201700	7580028270	4725	4725	4725	4725	0
45	20250106	201600	7580028270	4725	4725	4725	4725	0
46	20250106	201500	7580028270	4725	4725	4725	4725	0
47	20250106	201400	7580028270	4725	4725	4725	4725	0
48	20250106	201300	7580028270	4725	4725	4725	4725	0
49	20250106	201200	7580028270	4725	4725	4725	4725	0
50	20250106	201100	7580028270	4725	4725	4725	4725	0
51	20250106	201000	7580028270	4725	4725	4725	4725	0
52	20250106	200900	7580028270	4725	4725	4725	4725	0
53	20250106	200800	7580028270	4725	4725	4725	4725	0
54	20250106	200700	7580028270	4725	4725	4725	4725	0
55	20250106	200600	7580028270	4725	4725	4725	4725	0
56	20250106	200500	7580028270	4725	4725	4725	4725	0
57	20250106	200400	7580028270	4725	4725	4725	4725	0
58	20250106	200300	7580028270	4725	4725	4725	4725	0
59	20250106	200200	7580028270	4725	4725	4725	4725	0
60	20250106	200100	7580028270	4725	4725	4725	4725	0
61	20250106	200000	7580028270	4725	4725	4725	4725	0
62	20250106	195900	7580028270	4725	4725	4725	4725	12555
63	20250106	195800	7580028270	4725	4725	4725	4725	0
64	20250106	195700	7580028270	4725	4725	4725	4725	0
65	20250106	195600	7580028270	4725	4725	4725	4725	0
66	20250106	195500	7580028270	4725	4725	4725	4725	0
67	20250106	195400	7580028270	4725	4725	4725	4725	0
68	20250106	195300	7580028270	4725	4725	4725	4725	0
69	20250106	195200	7580028270	4725	4725	4725	4725	0
70	20250106	195100	7580028270	4725	4725	4725	4725	0
71	20250106	195000	7580028270	4725	4725	4725	4725	0
72	20250106	194900	7580028270	4725	4725	4725	4725	0
73	20250106	194800	7580028270	4725	4725	4725	4725	0
74	20250106	194700	7580028270	4725	4725	4725	4725	0
75	20250106	194600	7580028270	4725	4725	4725	4725	0
76	20250106	194500	7580028270	4725	4725	4725	4725	0
77	20250106	194400	7580028270	4725	4725	4725	4725	0
78	20250106	194300	7580028270	4725	4725	4725	4725	0
79	20250106	194200	7580028270	4725	4725	4725	4725	0
80	20250106	194100	7580028270	4725	4725	4725	4725	0
81	20250106	194000	7580028270	4725	4725	4725	4725	0
82	20250106	193900	7580028270	4725	4725	4725	4725	0
83	20250106	193800	7580028270	4725	4725	4725	4725	0
84	20250106	193700	7580028270	4725	4725	4725	4725	0
85	20250106	193600	7580028270	4725	4725	4725	4725	0
86	20250106	193500	7580028270	4725	4725	4725	4725	0
87	20250106	193400	7580028270	4725	4725	4725	4725	0
88	20250106	193300	7580028270	4725	4725	4725	4725	0
89	20250106	193200	7580028270	4725	4725	4725	4725	0
90	20250106	193100	7580028270	4725	4725	4725	4725	0
91	20250106	193000	7580028270	4725	4725	4725	4725	0
92	20250106	192900	7580028270	4725	4725	4725	4725	12555
93	20250106	192800	7580028270	4725	4725	4725	4725	0
94	20250106	192700	7580028270	4725	4725	4725	4725	0
95	20250106	192600	7580028270	4725	4725	4725	4725	0
96	20250106	192500	7580028270	4725	4725	4725	4725	0
97	20250106	192400	7580028270	4725	4725	4725	4725	0
98	20250106	192300	7580028270	4725	4725	4725	4725	0
99	20250106	192200	7580028270	4725	4725	4725	4725	0
100	20250106	192100	7580028270	4725	4725	4725	4725	0
101	20250106	192000	7580028270	4725	4725	4725	4725	0
102	20250106	191900	7580028270	4725	4725	4725	4725	0
103	20250106	191800	7580028270	4725	4725	4725	4725	0
104	20250106	191700	7580028270	4725	4725	4725	4725	0
105	20250106	191600	7580028270	4725	4725	4725	4725	0
106	20250106	191500	7580028270	4725	4725	4725	4725	0
107	20250106	191400	7580028270	4725	4725	4725	4725	0
108	20250106	191300	7580028270	4725	4725	4725	4725	0
109	20250106	191200	7580028270	4725	4725	4725	4725	0
110	20250106	191100	7580028270	4725	4725	4725	4725	0
111	20250106	191000	7580028270	4725	4725	4725	4725	0
112	20250106	190900	7580028270	4725	4725	4725	4725	0
113	20250106	190800	7580028270	4725	4725	4725	4725	0
114	20250106	190700	7580028270	4725	4725	4725	4725	0
115	20250106	190600	7580028270	4725	4725	4725	4725	0
116	20250106	190500	7580028270	4725	4725	4725	4725	0
117	20250106	190400	7580028270	4725	4725	4725	4725	0
118	20250106	190300	7580028270	4725	4725	4725	4725	0
119	20250106	190200	7580028270	4725	4725	4725	4725	0
120	20250106	190100	7580028270	4725	4725	4725	4725	0
121	20250106	190000	7580028270	4725	4725	4725	4725	0
122	20250106	185900	7580028270	4725	4725	4725	4725	12555
123	20250106	185800	7580028270	4725	4725	4725	4725	0
124	20250106	185700	7580028270	4725	4725	4725	4725	0
125	20250106	185600	7580028270	4725	4725	4725	4725	0
126	20250106	185500	7580028270	4725	4725	4725	4725	0
127	20250106	185400	7580028270	4725	4725	4725	4725	0
128	20250106	185300	7580028270	4725	4725	4725	4725	0
129	20250106	185200	7580028270	4725	4725	4725	4725	0
130	20250106	185100	7580028270	4725	4725	4725	4725	0
131	20250106	185000	7580028270	4725	4725	4725	4725	0
132	20250106	184900	7580028270	4725	4725	4725	4725	0
133	20250106	184800	7580028270	4725	4725	4725	4725	0
134	20250106	184700	7580028270	4725	4725	4725	4725	0
135	20250106	184600	7580028270	4725	4725	4725	4725	0
136	20250106	184500	7580028270	4725	4725	4725	4725	0
137	20250106	184400	7580028270	4725	4725	4725	4725	0
138	20250106	184300	7580028270	4725	4725	4725	4725	0
139	20250106	184200	7580028270	4725	4725	4725	4725	0
140	20250106	184100	7580028270	4725	4725	4725	4725	0
141	20250106	184000	7580028270	4725	4725	4725	4725	0
142	20250106	183900	7580028270	4725	4725	4725	4725	0
143	20250106	183800	7580028270	4725	4725	4725	4725	0
144	20250106	183700	7580028270	4725	4725	4725	4725	0
145	20250106	183600	7580028270	4725	4725	4725	4725	0
146	20250106	183500	7580028270	4725	4725	4725	4725	0
147	20250106	183400	7580028270	4725	4725	4725	4725	0
148	20250106	183300	7580028270	4725	4725	4725	4725	0
149	20250106	183200	7580028270	4725	4725	4725	4725	0
150	20250106	183100	7580028270	4725	4725	4725	4725	0
151	20250106	183000	7580028270	4725	4725	4725	4725	0
152	20250106	182900	7580028270	4725	4725	4725	4725	12555
153	20250106	182800	7580028270	4725	4725	4725	4725	0
154	20250106	182700	7580028270	4725	4725	4725	4725	0
155	20250106	182600	7580028270	4725	4725	4725	4725	0
156	20250106	182500	7580028270	4725	4725	4725	4725	0
157	20250106	182400	7580028270	4725	4725	4725	4725	0
158	20250106	182300	7580028270	4725	4725	4725	4725	0
159	20250106	182200	7580028270	4725	4725	4725	4725	0
160	20250106	182100	7580028270	4725	4725	4725	4725	0
161	20250106	182000	7580028270	4725	4725	4725	4725	0
162	20250106	181900	7580028270	4725	4725	4725	4725	0
163	20250106	181800	7580028270	4725	4725	4725	4725	0
164	20250106	181700	7580028270	4725	4725	4725	4725	0
165	20250106	181600	7580028270	4725	4725	4725	4725	0
166	20250106	181500	7580028270	4725	4725	4725	4725	0
167	20250106	181400	7580028270	4725	4725	4725	4725	0
168	20250106	181300	7580028270	4725	4725	4725	4725	0
169	20250106	181200	7580028270	4725	4725	4725	4725	0
170	20250106	181100	7580028270	4725	4725	4725	4725	0
171	20250106	181000	7580028270	4725	4725	4725	4725	0
172	20250106	180900	7580028270	4725	4725	4725	4725	0
173	20250106	180800	7580028270	4725	4725	4725	4725	0
174	20250106	180700	7580028270	4725	4725	4725	4725	0
175	20250106	180600	7580028270	4725	4725	4725	4725	0
176	20250106	180500	7580028270	4725	4725	4725	4725	0
177	20250106	180400	7580028270	4725	4725	4725	4725	0
178	20250106	180300	7580028270	4725	4725	4725	4725	0
179	20250106	180200	7580028270	4725	4725	4725	4725	0
180	20250106	180100	7580028270	4725	4725	4725	4725	0
181	20250106	180000	7580028270	4725	4725	4725	4725	0
182	20250106	175900	7580028270	4725	4725	4725	4725	12555
183	20250106	175800	7580028270	4725	4725	4725	4725	0
184	20250106	175700	7580028270	4725	4725	4725	4725	0
185	20250106	175600	7580028270	4725	4725	4725	4725	0
186	20250106	175500	7580028270	4725	4725	4725	4725	0
187	20250106	175400	7580028270	4725	4725	4725	4725	0
188	20250106	175300	7580028270	4725	4725	4725	4725	0
189	20250106	175200	7580028270	4725	4725	4725	4725	0
190	20250106	175100	7580028270	4725	4725	4725	4725	0
191	20250106	175000	7580028270	4725	4725	4725	4725	0
192	20250106	174900	7580028270	4725	4725	4725	4725	0
193	20250106	174800	7580028270	4725	4725	4725	4725	0
194	20250106	174700	7580028270	4725	4725	4725	4725	0
195	20250106	174600	7580028270	4725	4725	4725	4725	0
196	20250106	174500	7580028270	4725	4725	4725	4725	0
197	20250106	174400	7580028270	4725	4725	4725	4725	0
198	20250106	174300	7580028270	4725	4725	4725	4725	0
199	20250106	174200	7580028270	4725	4725	4725	4725	0
200	20250106	174100	7580028270	4725	4725	4725	4725	0
201	20250106	174000	7580028270	4725	4725	4725	4725	0
202	20250106	173900	7580028270	4725	4725	4725	4725	0
203	20250106	173800	7580028270	4725	4725	4725	4725	0
204	20250106	173700	7580028270	4725	4725	4725	4725	0
205	20250106	173600	7580028270	4725	4725	4725	4725	0
206	20250106	173500	7580028270	4725	4725	4725	4725	0
207	20250106	173400	7580028270	4725	4725	4725	4725	0
208	20250106	173300	7580028270	4725	4725	4725	4725	0
209	20250106	173200	7580028270	4725	4725	4725	4725	0
210	20250106	173100	7580028270	4725	4725	4725	4725	0
211	20250106	173000	7580028270	4725	4725	4725	4725	0
212	20250106	172900	7580028270	4725	4725	4725	4725	12555
213	20250106	172800	7580028270	4725	4725	4725	4725	0
214	20250106	172700	7580028270	4725	4725	4725	4725	0
215	20250106	172600	7580028270	4725	4725	4725	4725	0
216	20250106	172500	7580028270	4725	4725	4725	4725	0
217	20250106	172400	7580028270	4725	4725	4725	4725	0
218	20250106	172300	7580028270	4725	4725	4725	4725	0
219	20250106	172200	7580028270	4725	4725	4725	4725	0
220	20250106	172100	7580028270	4725	4725	4725	4725	0
221	20250106	172000	7580028270	4725	4725	4725	4725	0
222	20250106	171900	7580028270	4725	4725	4725	4725	0
223	20250106	171800	7580028270	4725	4725	4725	4725	0
224	20250106	171700	7580028270	4725	4725	4725	4725	0
225	20250106	171600	7580028270	4725	4725	4725	4725	0
226	20250106	171500	7580028270	4725	4725	4725	4725	0
227	20250106	171400	7580028270	4725	4725	4725	4725	0
228	20250106	171300	7580028270	4725	4725	4725	4725	0
229	20250106	171200	7580028270	4725	4725	4725	4725	0
230	20250106	171100	7580028270	4725	4725	4725	4725	0
231	20250106	171000	7580028270	4725	4725	4725	4725	0
232	20250106	170900	7580028270	4725	4725	4725	4725	0
233	20250106	170800	7580028270	4725	4725	4725	4725	0
234	20250106	170700	7580028270	4725	4725	4725	4725	0
235	20250106	170600	7580028270	4725	4725	4725	4725	0
236	20250106	170500	7580028270	4725	4725	4725	4725	0
237	20250106	170400	7580028270	4725	4725	4725	4725	0
238	20250106	170300	7580028270	4725	4725	4725	4725	0
239	20250106	170200	7580028270	4725	4725	4725	4725	0
240	20250106	170100	7580028270	4725	4725	4725	4725	0
241	20250106	170000	7580028270	4725	4725	4725	4725	0
242	20250106	165900	7580028270	4725	4725	4725	4725	12555
243	20250106	165800	7580028270	4725	4725	4725	4725	0
244	20250106	165700	7580028270	4725	4725	4725	4725	0
245	20250106	165600	7580028270	4725	4725	4725	4725	0
246	20250106	165500	7580028270	4725	4725	4725	4725	0
247	20250106	165400	7580028270	4725	4725	4725	4725	0
248	20250106	165300	7580028270	4725	4725	4725	4725	0
249	20250106	165200	7580028270	4725	4725	4725	4725	0
250	20250106	165100	7580028270	4725	4725	4725	4725	0
251	20250106	165000	7580028270	4725	4725	4725	4725	0
252	20250106	164900	7580028270	4725	4725	4725	4725	0
253	20250106	164800	7580028270	4725	4725	4725	4725	0
254	20250106	164700	7580028270	4725	4725	4725	4725	0
255	20250106	164600	7580028270	4725	4725	4725	4725	0
256	20250106	164500	7580028270	4725	4725	4725	4725	0
257	20250106	164400	7580028270	4725	4725	4725	4725	0
258	20250106	164300	7580028270	4725	4725	4725	4725	0
259	20250106	164200	7580028270	4725	4725	4725	4725	0
260	20250106	164100	7580028270	4725	4725	4725	4725	0
261	20250106	164000	7580028270	4725	4725	4725	4725	0
262	20250106	163900	7580028270	4725	4725	4725	4725	0
263	20250106	163800	7580028270	4725	4725	4725	4725	0
264	20250106	163700	7580028270	4725	4725	4725	4725	0
265	20250106	163600	7580028270	4725	4725	4725	4725	0
266	20250106	163500	7580028270	4725	4725	4725	4725	0
267	20250106	163400	7580028270	4725	4725	4725	4725	0
268	20250106	163300	7580028270	4725	4725	4725	4725	0
269	20250106	163200	7580028270	4725	4725	4725	4725	0
270	20250106	163100	7580028270	4725	4725	4725	4725	0
271	20250106	163000	7580028270	4725	4725	4725	4725	0
272	20250106	162900	7580028270	4725	4725	4725	4725	12555
273	20250106	162800	7580028270	4725	4725	4725	4725	0
274	20250106	162700	7580028270	4725	4725	4725	4725	0
275	20250106	162600	7580028270	4725	4725	4725	4725	0
276	20250106	162500	7580028270	4725	4725	4725	4725	0
277	20250106	162400	7580028270	4725	4725	4725	4725	0
278	20250106	162300	7580028270	4725	4725	4725	4725	0
279	20250106	162200	7580028270	4725	4725	4725	4725	0
280	20250106	162100	7580028270	4725	4725	4725	4725	0
281	20250106	162000	7580028270	4725	4725	4725	4725	0
282	20250106	161900	7580028270	4725	4725	4725	4725	0
283	20250106	161800	7580028270	4725	4725	4725	4725	0
284	20250106	161700	7580028270	4725	4725	4725	4725	0
285	20250106	161600	7580028270	4725	4725	4725	4725	0
286	20250106	161500	7580028270	4725	4725	4725	4725	0
287	20250106	161400	7580028270	4725	4725	4725	4725	0
288	20250106	161300	7580028270	4725	4725	4725	4725	0
289	20250106	161200	7580028270	4725	4725	4725	4725	0
290	20250106	161100	7580028270	4725	4725	4725	4725	0
291	20250106	161000	7580028270	4725	4725	4725	4725	0
292	20250106	160900	7580028270	4725	4725	4725	4725	0
293	20250106	160800	7580028270	4725	4725	4725	4725	0
294	20250106	160700	7580028270	4725	4725	4725	4725	0
295	20250106	160600	7580028270	4725	4725	4725	4725	0
296	20250106	160500	7580028270	4725	4725	4725	4725	0
297	20250106	160400	7580028270	4725	4725	4725	4725	0
298	20250106	160300	7580028270	4725	4725	4725	4725	0
299	20250106	160200	7580028270	4725	4725	4725	4725	0
300	20250106	160100	7580028270	4725	4725	4725	4725	0
301	20250106	160000	7580028270	4725	4725	4725	4725	0
302	20250106	155900	7580028270	4725	4725	4725	4725	12555
303	20250106	155800	7580028270	4725	4725	4725	4725	0
304	20250106	155700	7580028270	4725	4725	4725	4725	0
305	20250106	155600	7580028270	4725	4725	4725	4725	0
306	20250106	155500	7580028270	4725	4725	4725	4725	0
307	20250106	155400	7580028270	4725	4725	4725	4725	0
308	20250106	155300	7580028270	4725	4725	4725	4725	0
309	20250106	155200	7580028270	4725	4725	4725	4725	0
310	20250106	155100	7580028270	4725	4725	4725	4725	0
311	20250106	155000	7580028270	4725	4725	4725	4725	0
312	20250106	154900	7580028270	4725	4725	4725	4725	0
313	20250106	154800	7580028270	4725	4725	4725	4725	0
314	20250106	154700	7580028270	4725	4725	4725	4725	0
315	20250106	154600	7580028270	4725	4725	4725	4725	0
316	20250106	154500	7580028270	4725	4725	4725	4725	0
317	20250106	154400	7580028270	4725	4725	4725	4725	0
318	20250106	154300	7580028270	4725	4725	4725	4725	0
319	20250106	154200	7580028270	4725	4725	4725	4725	0
320	20250106	154100	7580028270	4725	4725	4725	4725	0
321	20250106	154000	7580028270	4725	4725	4725	4725	0
322	20250106	153900	7580028270	4725	4725	4725	4725	0
323	20250106	153800	7580028270	4725	4725	4725	4725	0
324	20250106	153700	7580028270	4725	4725	4725	4725	0
325	20250106	153600	7580028270	4725	4725	4725	4725	0
326	20250106	153500	7580028270	4725	4725	4725	4725	0
327	20250106	153400	7580028270	4725	4725	4725	4725	0
328	20250106	153300	7580028270	4725	4725	4725	4725	0
329	20250106	153200	7580028270	4725	4725	4725	4725	0
330	20250106	153100	7580028270	4725	4725	4725	4725	0
331	20250106	153000	7580028270	4725	4725	4725	4725	12555
332	20250106	152900	7520705895	4740	4740	4740	4740	0
333	20250106	152800	7520705895	4740	4740	4740	4740	0
334	20250106	152700	7520705895	4740	4740	4740	4740	0
335	20250106	152600	7520705895	4740	4740	4740	4740	0
336	20250106	152500	7520705895	4740	4740	4740	4740	0
337	20250106	152400	7520705895	4740	4740	4740	4740	0
338	20250106	152300	7520705895	4740	4740	4740	4740	0
339	20250106	152200	7520705895	4740	4740	4740	4740	0
340	20250106	152100	7520705895	4740	4740	4740	4740	0
341	20250106	152000	7520705895	4740	4740	4740	4740	0
342	20250106	151900	7520705895	4740	4735	4745	4730	1392
343	20250106	151800	7514110395	4740	4740	4745	4735	4210
344	20250106	151700	7494169480	4735	4740	4740	4735	502
345	20250106	151600	7491792475	4740	4735	4740	4735	836
346	20250106	151500	7487831510	4735	4730	4735	4730	318
347	20250106	151400	7486325905	4730	4740	4745	4730	1363
348	20250106	151300	7479875470	4740	4740	4740	4740	161
349	20250106	151200	7479112330	4740	4740	4740	4730	88
350	20250106	151100	7478695220	4725	4730	4740	4725	1035
351	20250106	151000	7473792895	4730	4730	4730	4730	44
352	20250106	150900	7473584775	4730	4730	4730	4730	1945
353	20250106	150800	7464384925	4730	4740	4740	4730	813
354	20250106	150700	7460534875	4735	4735	4735	4735	492
355	20250106	150600	7458205255	4735	4735	4740	4735	1030
356	20250106	150500	7453327055	4740	4735	4740	4735	388
357	20250106	150400	7451487945	4740	4740	4740	4740	905
358	20250106	150300	7447198245	4740	4730	4740	4730	2380
359	20250106	150200	7435933030	4730	4735	4735	4730	2582
360	20250106	150100	7423712395	4740	4740	4740	4735	234
361	20250106	150000	7422603955	4740	4745	4745	4740	4107
362	20250106	145900	7403134890	4745	4745	4745	4745	670
363	20250106	145800	7399955740	4745	4745	4745	4745	211
364	20250106	145700	7398954545	4745	4750	4750	4745	361
365	20250106	145600	7397240050	4750	4750	4750	4750	22
366	20250106	145500	7397135550	4745	4740	4750	4735	1512
367	20250106	145400	7389969150	4740	4750	4750	4740	516
368	20250106	145300	7387523150	4750	4760	4760	4750	1046
369	20250106	145200	7382554640	4760	4755	4760	4755	187
370	20250106	145100	7381664850	4755	4755	4755	4755	4
371	20250106	145000	7381645830	4760	4745	4760	4745	1323
372	20250106	144900	7375355490	4745	4740	4745	4740	51
373	20250106	144800	7375113745	4740	4740	4740	4740	162
374	20250106	144700	7374345865	4735	4740	4740	4735	1521
375	20250106	144600	7367143440	4740	4740	4740	4740	2
376	20250106	144500	7367133960	4740	4740	4740	4740	98
377	20250106	144400	7366669440	4745	4740	4745	4740	146
378	20250106	144300	7365976875	4745	4745	4745	4745	19
379	20250106	144200	7365886720	4750	4740	4750	4740	946
380	20250106	144100	7361395835	4735	4735	4735	4735	37
381	20250106	144000	7361220640	4730	4730	4730	4730	305
382	20250106	143900	7359777990	4735	4740	4740	4735	471
383	20250106	143800	7357546790	4745	4745	4745	4745	412
384	20250106	143700	7355591850	4750	4750	4750	4750	210
385	20250106	143600	7354594350	4745	4740	4750	4740	1867
386	20250106	143500	7345741460	4745	4750	4750	4745	402
387	20250106	143400	7343832900	4750	4745	4750	4745	428
388	20250106	143300	7341800950	4745	4745	4745	4745	0
389	20250106	143200	7341800950	4745	4740	4745	4740	214
390	20250106	143100	7340785535	4750	4750	4750	4750	52
391	20250106	143000	7340538535	4730	4730	4750	4730	79
392	20250106	142900	7340163865	4730	4730	4730	4730	1009
393	20250106	142800	7335391295	4725	4730	4730	4725	685
394	20250106	142700	7332152245	4750	4745	4750	4720	73
395	20250106	142600	7331805635	4720	4740	4740	4720	1909
396	20250106	142500	7322794695	4740	4725	4740	4725	3940
397	20250106	142400	7304177010	4730	4730	4730	4730	500
398	20250106	142300	7301812010	4725	4725	4740	4725	567
399	20250106	142200	7299125435	4730	4735	4735	4730	4000
400	20250106	142100	7280202655	4730	4730	4730	4730	0
401	20250106	142000	7280202655	4730	4730	4730	4730	1014
402	20250106	141900	7275406435	4730	4730	4730	4730	39
403	20250106	141800	7275221965	4745	4745	4745	4745	265
404	20250106	141700	7273964540	4730	4735	4735	4730	503
405	20250106	141600	7271585300	4730	4730	4730	4730	666
406	20250106	141500	7268435120	4730	4735	4735	4730	800
407	20250106	141400	7264650135	4740	4740	4740	4740	592
408	20250106	141300	7261844055	4740	4740	4740	4740	204
409	20250106	141200	7260877095	4740	4745	4745	4740	20
410	20250106	141100	7260782270	4750	4750	4750	4750	367
411	20250106	141000	7259039020	4760	4755	4760	4755	50
412	20250106	140900	7258801025	4760	4760	4760	4760	0
413	20250106	140800	7258801025	4760	4750	4760	4750	323
414	20250106	140700	7257265715	4745	4735	4745	4735	1218
415	20250106	140600	7251491950	4730	4735	4740	4730	179
416	20250106	140500	7250644450	4730	4730	4735	4730	545
417	20250106	140400	7248066580	4725	4725	4725	4725	1036
418	20250106	140300	7243171480	4725	4725	4725	4725	262
419	20250106	140200	7241933530	4725	4730	4730	4725	273
420	20250106	140100	7240643595	4740	4740	4740	4740	5
421	20250106	140000	7240619895	4745	4725	4745	4725	91
422	20250106	135900	7240189685	4725	4725	4725	4725	26
423	20250106	135800	7240066835	4725	4735	4735	4725	1399
424	20250106	135700	7233452130	4735	4735	4735	4735	0
425	20250106	135600	7233452130	4735	4735	4735	4735	0
426	20250106	135500	7233452130	4735	4735	4735	4735	281
427	20250106	135400	7232121595	4755	4745	4755	4735	488
428	20250106	135300	7229808065	4730	4730	4730	4730	394
429	20250106	135200	7227944445	4730	4735	4750	4725	2600
430	20250106	135100	7215649335	4735	4760	4760	4735	5164
431	20250106	135000	7191167695	4760	4750	4760	4745	546
432	20250106	134900	7188573355	4745	4745	4745	4745	7
433	20250106	134800	7188540140	4740	4745	4745	4740	1141
434	20250106	134700	7183129095	4745	4745	4745	4745	0
435	20250106	134600	7183129095	4745	4750	4750	4745	1408
436	20250106	134500	7176444910	4750	4750	4750	4750	78
437	20250106	134400	7176074410	4750	4750	4750	4750	211
438	20250106	134300	7175072160	4755	4755	4755	4755	335
439	20250106	134200	7173479235	4755	4755	4770	4755	1075
440	20250106	134100	7168352615	4755	4750	4755	4750	225
441	20250106	134000	7167283330	4750	4750	4750	4750	905
442	20250106	133900	7162984580	4750	4750	4750	4750	551
443	20250106	133800	7160367330	4755	4765	4765	4755	740
444	20250106	133700	7156844820	4755	4755	4755	4755	734
445	20250106	133600	7153354650	4755	4770	4770	4755	4001
446	20250106	133500	7134322160	4765	4765	4765	4765	0
447	20250106	133400	7134322160	4765	4765	4765	4760	1181
448	20250106	133300	7128696150	4760	4765	4765	4760	129
449	20250106	133200	7128081965	4765	4760	4765	4760	126
450	20250106	133100	7127482100	4760	4760	4760	4760	215
451	20250106	133000	7126458700	4760	4760	4760	4760	455
452	20250106	132900	7124292900	4760	4775	4775	4760	3161
453	20250106	132800	7109219100	4785	4785	4785	4785	0
454	20250106	132700	7109219100	4785	4775	4785	4770	1102
455	20250106	132600	7103962510	4775	4775	4780	4770	1788
456	20250106	132500	7095427730	4780	4785	4785	4780	1146
457	20250106	132400	7089948025	4785	4785	4790	4785	525
458	20250106	132300	7087435875	4785	4790	4790	4785	791
459	20250106	132200	7083650900	4795	4795	4795	4795	0
460	20250106	132100	7083650900	4795	4790	4795	4790	101
461	20250106	132000	7083167105	4790	4790	4790	4790	6
462	20250106	131900	7083138365	4790	4790	4790	4790	0
463	20250106	131800	7083138365	4790	4785	4790	4785	1462
464	20250106	131700	7076137450	4785	4785	4785	4785	100
465	20250106	131600	7075658950	4785	4790	4790	4785	736
466	20250106	131500	7072136665	4795	4795	4795	4795	1869
467	20250106	131400	7063174810	4805	4800	4805	4795	4
468	20250106	131300	7063155605	4800	4800	4800	4800	0
469	20250106	131200	7063155605	4800	4800	4800	4800	503
470	20250106	131100	7060741205	4805	4800	4805	4800	446
471	20250106	131000	7058600335	4800	4800	4800	4795	632
472	20250106	130900	7055566740	4800	4800	4800	4800	1024
473	20250106	130800	7050651540	4800	4800	4800	4800	3
474	20250106	130700	7050637140	4805	4800	4805	4800	301
475	20250106	130600	7049192250	4800	4805	4805	4800	218
476	20250106	130500	7048145750	4800	4805	4805	4800	399
477	20250106	130400	7046229555	4795	4805	4805	4795	1575
478	20250106	130300	7038677410	4795	4815	4815	4795	1227
479	20250106	130200	7032789365	4815	4800	4815	4800	5391
480	20250106	130100	7006904725	4795	4790	4795	4785	783
481	20250106	130000	7003155665	4800	4800	4800	4800	616
482	20250106	125900	7000198865	4790	4790	4790	4785	3551
483	20250106	125800	6983202575	4795	4800	4800	4795	1518
484	20250106	125700	6975920095	4795	4795	4795	4795	33
485	20250106	125600	6975761860	4795	4795	4795	4795	1019
486	20250106	125500	6970875755	4795	4795	4795	4795	227
487	20250106	125400	6969787290	4795	4795	4795	4790	1335
488	20250106	125300	6963390705	4795	4790	4795	4790	282
489	20250106	125200	6962039805	4795	4795	4795	4795	0
490	20250106	125100	6962039805	4795	4795	4795	4790	309
491	20250106	125000	6960558155	4795	4800	4800	4795	2
492	20250106	124900	6960548560	4800	4790	4800	4790	608
493	20250106	124800	6957636160	4790	4790	4790	4790	146
494	20250106	124700	6956936820	4790	4790	4790	4785	289
495	20250106	124600	6955552830	4790	4790	4790	4790	100
496	20250106	124500	6955073830	4785	4790	4790	4785	264
497	20250106	124400	6953809565	4790	4790	4790	4790	213
498	20250106	124300	6952789295	4790	4790	4790	4790	230
499	20250106	124200	6951687595	4790	4790	4790	4790	355
500	20250106	124100	6949987145	4810	4800	4815	4800	41
501	20250106	124000	6949790190	4815	4820	4825	4815	600
502	20250106	123900	6946897085	4820	4795	4820	4795	362
503	20250106	123800	6945155195	4785	4785	4785	4785	2
504	20250106	123700	6945145625	4785	4785	4785	4785	250
505	20250106	123600	6943949375	4785	4785	4785	4785	11
506	20250106	123500	6943896740	4785	4795	4795	4785	264
507	20250106	123400	6942633065	4800	4800	4800	4800	508
508	20250106	123300	6940194665	4810	4780	4810	4780	787
509	20250106	123200	6936415905	4800	4790	4800	4780	4674
510	20250106	123100	6914016600	4790	4790	4795	4790	286
511	20250106	123000	6912646455	4790	4790	4790	4790	132
512	20250106	122900	6912014175	4795	4795	4795	4790	159
513	20250106	122800	6911252460	4795	4780	4795	4780	466
514	20250106	122700	6909020405	4780	4785	4785	4780	315
515	20250106	122600	6907514080	4795	4795	4795	4785	1891
516	20250106	122500	6898450665	4800	4800	4800	4795	478
517	20250106	122400	6896157795	4800	4800	4800	4795	514
518	20250106	122300	6893690645	4800	4810	4810	4800	595
519	20250106	122200	6890834535	4805	4805	4815	4805	1165
520	20250106	122100	6885233960	4805	4795	4825	4795	8315
521	20250106	122000	6845260125	4795	4795	4795	4795	751
522	20250106	121900	6841659080	4795	4775	4795	4775	1505
523	20250106	121800	6834460655	4780	4790	4790	4780	786
524	20250106	121700	6830697655	4790	4790	4790	4790	645
525	20250106	121600	6827608105	4790	4790	4790	4790	20
526	20250106	121500	6827512305	4790	4790	4790	4790	102
527	20250106	121400	6827023725	4790	4785	4790	4785	14
528	20250106	121300	6826956670	4790	4790	4790	4790	0
529	20250106	121200	6826956670	4790	4790	4790	4780	381
530	20250106	121100	6825135380	4790	4790	4790	4780	166
531	20250106	121000	6824341155	4790	4785	4795	4785	1813
532	20250106	120900	6815649600	4790	4790	4790	4790	21
533	20250106	120800	6815549010	4790	4775	4790	4775	1916
534	20250106	120700	6806382130	4775	4770	4775	4770	125
535	20250106	120600	6805785575	4775	4775	4775	4775	0
536	20250106	120500	6805785575	4775	4770	4775	4770	773
537	20250106	120400	6802095780	4770	4770	4770	4770	201
538	20250106	120300	6801137010	4760	4770	4770	4760	2025
539	20250106	120200	6791490425	4770	4775	4775	4770	389
540	20250106	120100	6789634890	4770	4775	4775	4770	152
541	20250106	120000	6788909275	4775	4775	4780	4775	37
542	20250106	115900	6788732590	4780	4770	4780	4770	724
543	20250106	115800	6785278050	4770	4775	4775	4770	309
544	20250106	115700	6783802740	4775	4775	4785	4775	2886
545	20250106	115600	6770009335	4775	4760	4775	4760	494
546	20250106	115500	6767654035	4760	4750	4760	4750	121
547	20250106	115400	6767079250	4750	4750	4750	4750	535
548	20250106	115300	6764538000	4755	4750	4755	4750	2672
549	20250106	115200	6751844810	4750	4745	4750	4745	376
550	20250106	115100	6750059770	4730	4735	4735	4730	561
551	20250106	115000	6747405395	4745	4740	4745	4730	1553
552	20250106	114900	6740054015	4730	4740	4740	4730	2101
553	20250106	114800	6730105695	4740	4740	4740	4740	120
554	20250106	114700	6729536895	4740	4740	4740	4740	664
555	20250106	114600	6726389535	4740	4745	4745	4740	970
556	20250106	114500	6721790855	4745	4750	4750	4745	360
557	20250106	114400	6720081155	4750	4750	4750	4750	987
558	20250106	114300	6715392905	4740	4750	4750	4740	1093
559	20250106	114200	6710208930	4750	4750	4750	4750	1
560	20250106	114100	6710204180	4750	4750	4750	4750	195
561	20250106	114000	6709277930	4750	4750	4750	4750	1
562	20250106	113900	6709273180	4750	4750	4750	4750	1
563	20250106	113800	6709268430	4750	4750	4755	4750	128
564	20250106	113700	6708660425	4750	4750	4750	4750	0
565	20250106	113600	6708660425	4750	4755	4755	4745	3001
566	20250106	113500	6694410410	4755	4750	4755	4750	1024
567	20250106	113400	6689545465	4755	4755	4755	4755	91
568	20250106	113300	6689112760	4755	4755	4755	4755	11
569	20250106	113200	6689060455	4755	4750	4755	4750	280
570	20250106	113100	6687729330	4750	4745	4750	4745	498
571	20250106	113000	6685365130	4750	4750	4755	4750	585
572	20250106	112900	6682586375	4750	4745	4755	4745	113
573	20250106	112800	6682049465	4745	4745	4760	4745	521
574	20250106	112700	6679577230	4740	4745	4750	4740	531
575	20250106	112600	6677059715	4750	4750	4750	4750	0
576	20250106	112500	6677059715	4750	4755	4755	4740	2533
577	20250106	112400	6665040645	4755	4755	4760	4755	127
578	20250106	112300	6664436755	4760	4760	4760	4760	1
579	20250106	112200	6664431995	4750	4760	4760	4750	621
580	20250106	112100	6661478135	4760	4765	4765	4760	137
581	20250106	112000	6660825415	4780	4765	4780	4735	25294
582	20250106	111900	6540904650	4765	4770	4770	4765	1085
583	20250106	111800	6535733785	4770	4770	4770	4770	10
584	20250106	111700	6535686085	4770	4770	4770	4770	396
585	20250106	111600	6533797165	4770	4775	4780	4770	426
586	20250106	111500	6531764870	4780	4765	4780	4765	204
587	20250106	111400	6530792135	4765	4770	4770	4765	200
588	20250106	111300	6529838155	4780	4775	4780	4775	375
589	20250106	111200	6528045660	4780	4765	4780	4765	399
590	20250106	111100	6526144305	4765	4765	4765	4765	188
591	20250106	111000	6525248485	4765	4765	4765	4760	292
592	20250106	110900	6523857155	4765	4765	4765	4755	903
593	20250106	110800	6519561490	4765	4765	4765	4765	22
594	20250106	110700	6519456660	4765	4750	4765	4750	565
595	20250106	110600	6516767940	4750	4760	4760	4750	4920
596	20250106	110500	6493375705	4760	4760	4765	4760	358
597	20250106	110400	6491671620	4760	4765	4765	4760	2809
598	20250106	110300	6478296155	4765	4770	4770	4765	210
599	20250106	110200	6477295335	4770	4780	4780	4770	2
600	20250106	110100	6477285785	4780	4780	4780	4780	0
601	20250106	110000	6477285785	4780	4780	4780	4770	309
602	20250106	105900	6475810570	4780	4765	4780	4765	206
603	20250106	105800	6474826900	4765	4765	4775	4765	1452
604	20250106	105700	6467897670	4765	4780	4780	4765	3560
605	20250106	105600	6450900390	4775	4775	4775	4775	528
606	20250106	105500	6448379190	4780	4775	4780	4775	524
607	20250106	105400	6445877060	4780	4785	4785	4775	517
608	20250106	105300	6443405985	4785	4790	4790	4785	242
609	20250106	105200	6442247785	4785	4785	4785	4785	313
610	20250106	105100	6440750080	4785	4790	4790	4780	2064
611	20250106	105000	6430874070	4790	4790	4790	4790	167
612	20250106	104900	6430074140	4790	4790	4795	4790	715
613	20250106	104800	6426649270	4795	4795	4795	4785	1078
614	20250106	104700	6421488195	4790	4795	4795	4790	800
615	20250106	104600	6417652730	4795	4795	4795	4790	1492
616	20250106	104500	6410499445	4785	4780	4795	4780	2431
617	20250106	104400	6398862635	4775	4775	4780	4775	1895
618	20250106	104300	6389811635	4780	4770	4780	4770	1575
619	20250106	104200	6382293540	4770	4765	4770	4765	479
620	20250106	104100	6380009955	4760	4765	4765	4760	495
621	20250106	104000	6377651855	4770	4770	4770	4765	774
622	20250106	103900	6373960380	4785	4790	4790	4785	1070
623	20250106	103800	6368840425	4785	4780	4785	4780	1788
624	20250106	103700	6360285070	4785	4765	4785	4760	311
625	20250106	103600	6358804070	4760	4760	4760	4760	664
626	20250106	103500	6355643430	4760	4755	4760	4755	394
627	20250106	103400	6353768570	4755	4765	4765	4755	500
628	20250106	103300	6351390070	4765	4755	4765	4755	167
629	20250106	103200	6350595780	4755	4760	4765	4755	462
630	20250106	103100	6348397405	4760	4765	4765	4760	647
631	20250106	103000	6345316200	4765	4755	4765	4755	51
632	20250106	102900	6345073650	4755	4770	4780	4755	1586
633	20250106	102800	6337531080	4780	4780	4780	4780	3
634	20250106	102700	6337516740	4780	4760	4780	4760	892
635	20250106	102600	6333269290	4785	4785	4785	4785	0
636	20250106	102500	6333269290	4785	4785	4785	4765	908
637	20250106	102400	6328942585	4785	4785	4785	4785	89
638	20250106	102300	6328516720	4785	4765	4785	4760	734
639	20250106	102200	6325013440	4765	4755	4765	4755	287
640	20250106	102100	6323646775	4755	4765	4765	4755	346
641	20250106	102000	6322000275	4760	4755	4760	4755	895
642	20250106	101900	6317740710	4755	4760	4760	4755	2767
643	20250106	101800	6304581230	4755	4765	4765	4755	234
644	20250106	101700	6303467860	4765	4760	4770	4750	4194
645	20250106	101600	6283535810	4765	4760	4765	4760	94
646	20250106	101500	6283088320	4760	4770	4770	4760	104
647	20250106	101400	6282592250	4760	4770	4775	4760	811
648	20250106	101300	6278728915	4770	4775	4775	4755	2030
649	20250106	101200	6269072495	4755	4760	4760	4755	155
650	20250106	101100	6268334755	4780	4780	4780	4775	65
651	20250106	101000	6268024305	4755	4780	4780	4750	1017
652	20250106	100900	6263186785	4780	4760	4780	4760	627
653	20250106	100800	6260201225	4785	4785	4790	4755	2766
654	20250106	100700	6246964725	4785	4785	4785	4760	288
655	20250106	100600	6245590070	4785	4760	4785	4760	1824
656	20250106	100500	6236905785	4785	4760	4785	4760	74
657	20250106	100400	6236552970	4785	4755	4785	4755	892
658	20250106	100300	6232303110	4755	4755	4755	4750	482
659	20250106	100200	6230012200	4755	4760	4765	4755	720
660	20250106	100100	6226585655	4765	4765	4765	4755	945
661	20250106	100000	6222085785	4765	4755	4765	4755	224
662	20250106	095900	6221018460	4755	4750	4755	4750	162
663	20250106	095800	6220248955	4745	4745	4750	4740	529
664	20250106	095700	6217738645	4745	4755	4755	4740	2291
665	20250106	095600	6206865860	4750	4755	4760	4750	257
666	20250106	095500	6205644480	4765	4760	4765	4755	816
667	20250106	095400	6201761390	4770	4765	4775	4765	800
668	20250106	095300	6197943620	4770	4760	4775	4745	1741
669	20250106	095200	6189668900	4760	4740	4760	4735	5257
670	20250106	095100	6164712975	4740	4750	4750	4740	2348
671	20250106	095000	6153569945	4755	4770	4770	4755	9852
672	20250106	094900	6106699465	4770	4780	4785	4770	1041
673	20250106	094800	6101729510	4775	4770	4775	4770	1721
674	20250106	094700	6093518545	4770	4760	4775	4750	8530
675	20250106	094600	6052940215	4770	4760	4770	4755	1442
676	20250106	094500	6046076480	4760	4780	4785	4760	3032
677	20250106	094400	6031619765	4780	4785	4785	4780	3449
678	20250106	094300	6015133380	4785	4785	4800	4780	624
679	20250106	094200	6012141875	4800	4790	4800	4790	392
680	20250106	094100	6010261015	4800	4800	4800	4785	3845
681	20250106	094000	5991856910	4795	4815	4815	4795	1564
682	20250106	093900	5984353525	4815	4795	4815	4795	1060
683	20250106	093800	5979260675	4795	4800	4800	4790	2342
684	20250106	093700	5968031320	4800	4790	4805	4785	2853
685	20250106	093600	5954360150	4785	4800	4800	4785	4254
686	20250106	093500	5933968285	4800	4820	4830	4795	9915
687	20250106	093400	5886346500	4820	4830	4845	4820	2634
688	20250106	093300	5873595995	4835	4830	4835	4810	5493
689	20250106	093200	5847143255	4845	4825	4845	4810	5158
690	20250106	093100	5822272445	4830	4815	4835	4810	2851
691	20250106	093000	5808524810	4810	4875	4880	4805	11326
692	20250106	092900	5753710460	4875	4760	4920	4750	49095
693	20250106	092800	5514971925	4750	4760	4760	4725	20040
694	20250106	092700	5419934240	4760	4775	4775	4755	4195
695	20250106	092600	5399957940	4770	4770	4790	4770	4877
696	20250106	092500	5376687885	4770	4765	4800	4765	1231
697	20250106	092400	5370802680	4770	4765	4775	4755	11147
698	20250106	092300	5317719835	4765	4800	4805	4765	3594
699	20250106	092200	5300570200	4800	4770	4805	4765	4781
700	20250106	092100	5277700190	4770	4775	4775	4765	7141
701	20250106	092000	5243632510	4775	4805	4810	4770	9022
702	20250106	091900	5200455370	4800	4810	4835	4795	6632
703	20250106	091800	5168545070	4830	4815	4830	4805	4958
704	20250106	091700	5144648410	4815	4815	4830	4795	7691
705	20250106	091600	5107641350	4800	4775	4815	4775	8937
706	20250106	091500	5064815685	4790	4770	4795	4765	13395
707	20250106	091400	5000738730	4770	4815	4815	4750	27105
708	20250106	091300	4871413010	4800	4865	4865	4760	47979
709	20250106	091200	4640911995	4860	4880	4900	4855	44609
710	20250106	091100	4423409750	4870	4895	4900	4865	22670
711	20250106	091000	4312843250	4885	4910	4925	4855	46308
712	20250106	090900	4086760030	4920	4935	4935	4900	12534
713	20250106	090800	4025182370	4900	4920	4940	4900	39642
714	20250106	090700	3830269560	4925	4905	4955	4895	44516
715	20250106	090600	3611022300	4905	4855	4945	4850	44139
716	20250106	090500	3394346885	4850	4900	4930	4850	30482
717	20250106	090400	3245378880	4895	4895	4920	4885	32566
718	20250106	090300	3085934315	4895	4980	4980	4885	61148
719	20250106	090200	2785249805	4985	4980	5010	4955	50808
720	20250106	090100	2532502275	4980	5060	5120	4935	135971
721	20250106	090000	1851017900	5060	4880	5330	4870	361628