KissMeData/166480/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203100	2406650630	4165	4165	4165	4165	8664
3	20250103	203000	2406650630	4165	4165	4165	4165	0
4	20250103	202900	2406650630	4165	4165	4165	4165	0
5	20250103	202800	2406650630	4165	4165	4165	4165	0
6	20250103	202700	2406650630	4165	4165	4165	4165	0
7	20250103	202600	2406650630	4165	4165	4165	4165	0
8	20250103	202500	2406650630	4165	4165	4165	4165	0
9	20250103	202400	2406650630	4165	4165	4165	4165	0
10	20250103	202300	2406650630	4165	4165	4165	4165	0
11	20250103	202200	2406650630	4165	4165	4165	4165	0
12	20250103	202100	2406650630	4165	4165	4165	4165	0
13	20250103	202000	2406650630	4165	4165	4165	4165	0
14	20250103	201900	2406650630	4165	4165	4165	4165	0
15	20250103	201800	2406650630	4165	4165	4165	4165	0
16	20250103	201700	2406650630	4165	4165	4165	4165	0
17	20250103	201600	2406650630	4165	4165	4165	4165	0
18	20250103	201500	2406650630	4165	4165	4165	4165	0
19	20250103	201400	2406650630	4165	4165	4165	4165	0
20	20250103	201300	2406650630	4165	4165	4165	4165	0
21	20250103	201200	2406650630	4165	4165	4165	4165	0
22	20250103	201100	2406650630	4165	4165	4165	4165	0
23	20250103	201000	2406650630	4165	4165	4165	4165	0
24	20250103	200900	2406650630	4165	4165	4165	4165	0
25	20250103	200800	2406650630	4165	4165	4165	4165	0
26	20250103	200700	2406650630	4165	4165	4165	4165	0
27	20250103	200600	2406650630	4165	4165	4165	4165	0
28	20250103	200500	2406650630	4165	4165	4165	4165	0
29	20250103	200400	2406650630	4165	4165	4165	4165	0
30	20250103	200300	2406650630	4165	4165	4165	4165	0
31	20250103	200200	2406650630	4165	4165	4165	4165	0
32	20250103	200100	2406650630	4165	4165	4165	4165	8664
33	20250103	200000	2406650630	4165	4165	4165	4165	0
34	20250103	195900	2406650630	4165	4165	4165	4165	0
35	20250103	195800	2406650630	4165	4165	4165	4165	0
36	20250103	195700	2406650630	4165	4165	4165	4165	0
37	20250103	195600	2406650630	4165	4165	4165	4165	0
38	20250103	195500	2406650630	4165	4165	4165	4165	0
39	20250103	195400	2406650630	4165	4165	4165	4165	0
40	20250103	195300	2406650630	4165	4165	4165	4165	0
41	20250103	195200	2406650630	4165	4165	4165	4165	0
42	20250103	195100	2406650630	4165	4165	4165	4165	0
43	20250103	195000	2406650630	4165	4165	4165	4165	0
44	20250103	194900	2406650630	4165	4165	4165	4165	0
45	20250103	194800	2406650630	4165	4165	4165	4165	0
46	20250103	194700	2406650630	4165	4165	4165	4165	0
47	20250103	194600	2406650630	4165	4165	4165	4165	0
48	20250103	194500	2406650630	4165	4165	4165	4165	0
49	20250103	194400	2406650630	4165	4165	4165	4165	0
50	20250103	194300	2406650630	4165	4165	4165	4165	0
51	20250103	194200	2406650630	4165	4165	4165	4165	0
52	20250103	194100	2406650630	4165	4165	4165	4165	0
53	20250103	194000	2406650630	4165	4165	4165	4165	0
54	20250103	193900	2406650630	4165	4165	4165	4165	0
55	20250103	193800	2406650630	4165	4165	4165	4165	0
56	20250103	193700	2406650630	4165	4165	4165	4165	0
57	20250103	193600	2406650630	4165	4165	4165	4165	0
58	20250103	193500	2406650630	4165	4165	4165	4165	0
59	20250103	193400	2406650630	4165	4165	4165	4165	0
60	20250103	193300	2406650630	4165	4165	4165	4165	0
61	20250103	193200	2406650630	4165	4165	4165	4165	0
62	20250103	193100	2406650630	4165	4165	4165	4165	8664
63	20250103	193000	2406650630	4165	4165	4165	4165	0
64	20250103	192900	2406650630	4165	4165	4165	4165	0
65	20250103	192800	2406650630	4165	4165	4165	4165	0
66	20250103	192700	2406650630	4165	4165	4165	4165	0
67	20250103	192600	2406650630	4165	4165	4165	4165	0
68	20250103	192500	2406650630	4165	4165	4165	4165	0
69	20250103	192400	2406650630	4165	4165	4165	4165	0
70	20250103	192300	2406650630	4165	4165	4165	4165	0
71	20250103	192200	2406650630	4165	4165	4165	4165	0
72	20250103	192100	2406650630	4165	4165	4165	4165	0
73	20250103	192000	2406650630	4165	4165	4165	4165	0
74	20250103	191900	2406650630	4165	4165	4165	4165	0
75	20250103	191800	2406650630	4165	4165	4165	4165	0
76	20250103	191700	2406650630	4165	4165	4165	4165	0
77	20250103	191600	2406650630	4165	4165	4165	4165	0
78	20250103	191500	2406650630	4165	4165	4165	4165	0
79	20250103	191400	2406650630	4165	4165	4165	4165	0
80	20250103	191300	2406650630	4165	4165	4165	4165	0
81	20250103	191200	2406650630	4165	4165	4165	4165	0
82	20250103	191100	2406650630	4165	4165	4165	4165	0
83	20250103	191000	2406650630	4165	4165	4165	4165	0
84	20250103	190900	2406650630	4165	4165	4165	4165	0
85	20250103	190800	2406650630	4165	4165	4165	4165	0
86	20250103	190700	2406650630	4165	4165	4165	4165	0
87	20250103	190600	2406650630	4165	4165	4165	4165	0
88	20250103	190500	2406650630	4165	4165	4165	4165	0
89	20250103	190400	2406650630	4165	4165	4165	4165	0
90	20250103	190300	2406650630	4165	4165	4165	4165	0
91	20250103	190200	2406650630	4165	4165	4165	4165	0
92	20250103	190100	2406650630	4165	4165	4165	4165	8664
93	20250103	190000	2406650630	4165	4165	4165	4165	0
94	20250103	185900	2406650630	4165	4165	4165	4165	0
95	20250103	185800	2406650630	4165	4165	4165	4165	0
96	20250103	185700	2406650630	4165	4165	4165	4165	0
97	20250103	185600	2406650630	4165	4165	4165	4165	0
98	20250103	185500	2406650630	4165	4165	4165	4165	0
99	20250103	185400	2406650630	4165	4165	4165	4165	0
100	20250103	185300	2406650630	4165	4165	4165	4165	0
101	20250103	185200	2406650630	4165	4165	4165	4165	0
102	20250103	185100	2406650630	4165	4165	4165	4165	0
103	20250103	185000	2406650630	4165	4165	4165	4165	0
104	20250103	184900	2406650630	4165	4165	4165	4165	0
105	20250103	184800	2406650630	4165	4165	4165	4165	0
106	20250103	184700	2406650630	4165	4165	4165	4165	0
107	20250103	184600	2406650630	4165	4165	4165	4165	0
108	20250103	184500	2406650630	4165	4165	4165	4165	0
109	20250103	184400	2406650630	4165	4165	4165	4165	0
110	20250103	184300	2406650630	4165	4165	4165	4165	0
111	20250103	184200	2406650630	4165	4165	4165	4165	0
112	20250103	184100	2406650630	4165	4165	4165	4165	0
113	20250103	184000	2406650630	4165	4165	4165	4165	0
114	20250103	183900	2406650630	4165	4165	4165	4165	0
115	20250103	183800	2406650630	4165	4165	4165	4165	0
116	20250103	183700	2406650630	4165	4165	4165	4165	0
117	20250103	183600	2406650630	4165	4165	4165	4165	0
118	20250103	183500	2406650630	4165	4165	4165	4165	0
119	20250103	183400	2406650630	4165	4165	4165	4165	0
120	20250103	183300	2406650630	4165	4165	4165	4165	0
121	20250103	183200	2406650630	4165	4165	4165	4165	0
122	20250103	183100	2406650630	4165	4165	4165	4165	8664
123	20250103	183000	2406650630	4165	4165	4165	4165	0
124	20250103	182900	2406650630	4165	4165	4165	4165	0
125	20250103	182800	2406650630	4165	4165	4165	4165	0
126	20250103	182700	2406650630	4165	4165	4165	4165	0
127	20250103	182600	2406650630	4165	4165	4165	4165	0
128	20250103	182500	2406650630	4165	4165	4165	4165	0
129	20250103	182400	2406650630	4165	4165	4165	4165	0
130	20250103	182300	2406650630	4165	4165	4165	4165	0
131	20250103	182200	2406650630	4165	4165	4165	4165	0
132	20250103	182100	2406650630	4165	4165	4165	4165	0
133	20250103	182000	2406650630	4165	4165	4165	4165	0
134	20250103	181900	2406650630	4165	4165	4165	4165	0
135	20250103	181800	2406650630	4165	4165	4165	4165	0
136	20250103	181700	2406650630	4165	4165	4165	4165	0
137	20250103	181600	2406650630	4165	4165	4165	4165	0
138	20250103	181500	2406650630	4165	4165	4165	4165	0
139	20250103	181400	2406650630	4165	4165	4165	4165	0
140	20250103	181300	2406650630	4165	4165	4165	4165	0
141	20250103	181200	2406650630	4165	4165	4165	4165	0
142	20250103	181100	2406650630	4165	4165	4165	4165	0
143	20250103	181000	2406650630	4165	4165	4165	4165	0
144	20250103	180900	2406650630	4165	4165	4165	4165	0
145	20250103	180800	2406650630	4165	4165	4165	4165	0
146	20250103	180700	2406650630	4165	4165	4165	4165	0
147	20250103	180600	2406650630	4165	4165	4165	4165	0
148	20250103	180500	2406650630	4165	4165	4165	4165	0
149	20250103	180400	2406650630	4165	4165	4165	4165	0
150	20250103	180300	2406650630	4165	4165	4165	4165	0
151	20250103	180200	2406650630	4165	4165	4165	4165	0
152	20250103	180100	2406650630	4165	4165	4165	4165	8664
153	20250103	180000	2406650630	4165	4165	4165	4165	0
154	20250103	175900	2406650630	4165	4165	4165	4165	0
155	20250103	175800	2406650630	4165	4165	4165	4165	0
156	20250103	175700	2406650630	4165	4165	4165	4165	0
157	20250103	175600	2406650630	4165	4165	4165	4165	0
158	20250103	175500	2406650630	4165	4165	4165	4165	0
159	20250103	175400	2406650630	4165	4165	4165	4165	0
160	20250103	175300	2406650630	4165	4165	4165	4165	0
161	20250103	175200	2406650630	4165	4165	4165	4165	0
162	20250103	175100	2406650630	4165	4165	4165	4165	0
163	20250103	175000	2406650630	4165	4165	4165	4165	0
164	20250103	174900	2406650630	4165	4165	4165	4165	0
165	20250103	174800	2406650630	4165	4165	4165	4165	0
166	20250103	174700	2406650630	4165	4165	4165	4165	0
167	20250103	174600	2406650630	4165	4165	4165	4165	0
168	20250103	174500	2406650630	4165	4165	4165	4165	0
169	20250103	174400	2406650630	4165	4165	4165	4165	0
170	20250103	174300	2406650630	4165	4165	4165	4165	0
171	20250103	174200	2406650630	4165	4165	4165	4165	0
172	20250103	174100	2406650630	4165	4165	4165	4165	0
173	20250103	174000	2406650630	4165	4165	4165	4165	0
174	20250103	173900	2406650630	4165	4165	4165	4165	0
175	20250103	173800	2406650630	4165	4165	4165	4165	0
176	20250103	173700	2406650630	4165	4165	4165	4165	0
177	20250103	173600	2406650630	4165	4165	4165	4165	0
178	20250103	173500	2406650630	4165	4165	4165	4165	0
179	20250103	173400	2406650630	4165	4165	4165	4165	0
180	20250103	173300	2406650630	4165	4165	4165	4165	0
181	20250103	173200	2406650630	4165	4165	4165	4165	0
182	20250103	173100	2406650630	4165	4165	4165	4165	8664
183	20250103	173000	2406650630	4165	4165	4165	4165	0
184	20250103	172900	2406650630	4165	4165	4165	4165	0
185	20250103	172800	2406650630	4165	4165	4165	4165	0
186	20250103	172700	2406650630	4165	4165	4165	4165	0
187	20250103	172600	2406650630	4165	4165	4165	4165	0
188	20250103	172500	2406650630	4165	4165	4165	4165	0
189	20250103	172400	2406650630	4165	4165	4165	4165	0
190	20250103	172300	2406650630	4165	4165	4165	4165	0
191	20250103	172200	2406650630	4165	4165	4165	4165	0
192	20250103	172100	2406650630	4165	4165	4165	4165	0
193	20250103	172000	2406650630	4165	4165	4165	4165	0
194	20250103	171900	2406650630	4165	4165	4165	4165	0
195	20250103	171800	2406650630	4165	4165	4165	4165	0
196	20250103	171700	2406650630	4165	4165	4165	4165	0
197	20250103	171600	2406650630	4165	4165	4165	4165	0
198	20250103	171500	2406650630	4165	4165	4165	4165	0
199	20250103	171400	2406650630	4165	4165	4165	4165	0
200	20250103	171300	2406650630	4165	4165	4165	4165	0
201	20250103	171200	2406650630	4165	4165	4165	4165	0
202	20250103	171100	2406650630	4165	4165	4165	4165	0
203	20250103	171000	2406650630	4165	4165	4165	4165	0
204	20250103	170900	2406650630	4165	4165	4165	4165	0
205	20250103	170800	2406650630	4165	4165	4165	4165	0
206	20250103	170700	2406650630	4165	4165	4165	4165	0
207	20250103	170600	2406650630	4165	4165	4165	4165	0
208	20250103	170500	2406650630	4165	4165	4165	4165	0
209	20250103	170400	2406650630	4165	4165	4165	4165	0
210	20250103	170300	2406650630	4165	4165	4165	4165	0
211	20250103	170200	2406650630	4165	4165	4165	4165	0
212	20250103	170100	2406650630	4165	4165	4165	4165	8664
213	20250103	170000	2406650630	4165	4165	4165	4165	0
214	20250103	165900	2406650630	4165	4165	4165	4165	0
215	20250103	165800	2406650630	4165	4165	4165	4165	0
216	20250103	165700	2406650630	4165	4165	4165	4165	0
217	20250103	165600	2406650630	4165	4165	4165	4165	0
218	20250103	165500	2406650630	4165	4165	4165	4165	0
219	20250103	165400	2406650630	4165	4165	4165	4165	0
220	20250103	165300	2406650630	4165	4165	4165	4165	0
221	20250103	165200	2406650630	4165	4165	4165	4165	0
222	20250103	165100	2406650630	4165	4165	4165	4165	0
223	20250103	165000	2406650630	4165	4165	4165	4165	0
224	20250103	164900	2406650630	4165	4165	4165	4165	0
225	20250103	164800	2406650630	4165	4165	4165	4165	0
226	20250103	164700	2406650630	4165	4165	4165	4165	0
227	20250103	164600	2406650630	4165	4165	4165	4165	0
228	20250103	164500	2406650630	4165	4165	4165	4165	0
229	20250103	164400	2406650630	4165	4165	4165	4165	0
230	20250103	164300	2406650630	4165	4165	4165	4165	0
231	20250103	164200	2406650630	4165	4165	4165	4165	0
232	20250103	164100	2406650630	4165	4165	4165	4165	0
233	20250103	164000	2406650630	4165	4165	4165	4165	0
234	20250103	163900	2406650630	4165	4165	4165	4165	0
235	20250103	163800	2406650630	4165	4165	4165	4165	0
236	20250103	163700	2406650630	4165	4165	4165	4165	0
237	20250103	163600	2406650630	4165	4165	4165	4165	0
238	20250103	163500	2406650630	4165	4165	4165	4165	0
239	20250103	163400	2406650630	4165	4165	4165	4165	0
240	20250103	163300	2406650630	4165	4165	4165	4165	0
241	20250103	163200	2406650630	4165	4165	4165	4165	0
242	20250103	163100	2406650630	4165	4165	4165	4165	8664
243	20250103	163000	2406650630	4165	4165	4165	4165	0
244	20250103	162900	2406650630	4165	4165	4165	4165	0
245	20250103	162800	2406650630	4165	4165	4165	4165	0
246	20250103	162700	2406650630	4165	4165	4165	4165	0
247	20250103	162600	2406650630	4165	4165	4165	4165	0
248	20250103	162500	2406650630	4165	4165	4165	4165	0
249	20250103	162400	2406650630	4165	4165	4165	4165	0
250	20250103	162300	2406650630	4165	4165	4165	4165	0
251	20250103	162200	2406650630	4165	4165	4165	4165	0
252	20250103	162100	2406650630	4165	4165	4165	4165	0
253	20250103	162000	2406650630	4165	4165	4165	4165	0
254	20250103	161900	2406650630	4165	4165	4165	4165	0
255	20250103	161800	2406650630	4165	4165	4165	4165	0
256	20250103	161700	2406650630	4165	4165	4165	4165	0
257	20250103	161600	2406650630	4165	4165	4165	4165	0
258	20250103	161500	2406650630	4165	4165	4165	4165	0
259	20250103	161400	2406650630	4165	4165	4165	4165	0
260	20250103	161300	2406650630	4165	4165	4165	4165	0
261	20250103	161200	2406650630	4165	4165	4165	4165	0
262	20250103	161100	2406650630	4165	4165	4165	4165	0
263	20250103	161000	2406650630	4165	4165	4165	4165	0
264	20250103	160900	2406650630	4165	4165	4165	4165	0
265	20250103	160800	2406650630	4165	4165	4165	4165	0
266	20250103	160700	2406650630	4165	4165	4165	4165	0
267	20250103	160600	2406650630	4165	4165	4165	4165	0
268	20250103	160500	2406650630	4165	4165	4165	4165	0
269	20250103	160400	2406650630	4165	4165	4165	4165	0
270	20250103	160300	2406650630	4165	4165	4165	4165	0
271	20250103	160200	2406650630	4165	4165	4165	4165	0
272	20250103	160100	2406650630	4165	4165	4165	4165	8664
273	20250103	160000	2406650630	4165	4165	4165	4165	0
274	20250103	155900	2406650630	4165	4165	4165	4165	0
275	20250103	155800	2406650630	4165	4165	4165	4165	0
276	20250103	155700	2406650630	4165	4165	4165	4165	0
277	20250103	155600	2406650630	4165	4165	4165	4165	0
278	20250103	155500	2406650630	4165	4165	4165	4165	0
279	20250103	155400	2406650630	4165	4165	4165	4165	0
280	20250103	155300	2406650630	4165	4165	4165	4165	0
281	20250103	155200	2406650630	4165	4165	4165	4165	0
282	20250103	155100	2406650630	4165	4165	4165	4165	0
283	20250103	155000	2406650630	4165	4165	4165	4165	0
284	20250103	154900	2406650630	4165	4165	4165	4165	0
285	20250103	154800	2406650630	4165	4165	4165	4165	0
286	20250103	154700	2406650630	4165	4165	4165	4165	0
287	20250103	154600	2406650630	4165	4165	4165	4165	0
288	20250103	154500	2406650630	4165	4165	4165	4165	0
289	20250103	154400	2406650630	4165	4165	4165	4165	0
290	20250103	154300	2406650630	4165	4165	4165	4165	0
291	20250103	154200	2406650630	4165	4165	4165	4165	0
292	20250103	154100	2406650630	4165	4165	4165	4165	0
293	20250103	154000	2406650630	4165	4165	4165	4165	0
294	20250103	153900	2406650630	4165	4165	4165	4165	0
295	20250103	153800	2406650630	4165	4165	4165	4165	0
296	20250103	153700	2406650630	4165	4165	4165	4165	0
297	20250103	153600	2406650630	4165	4165	4165	4165	0
298	20250103	153500	2406650630	4165	4165	4165	4165	0
299	20250103	153400	2406650630	4165	4165	4165	4165	0
300	20250103	153300	2406650630	4165	4165	4165	4165	0
301	20250103	153200	2406650630	4165	4165	4165	4165	0
302	20250103	153100	2406650630	4165	4165	4165	4165	8664
303	20250103	153000	2406650630	4165	4165	4165	4165	8664
304	20250103	152900	2370565070	4170	4170	4170	4170	0
305	20250103	152800	2370565070	4170	4170	4170	4170	0
306	20250103	152700	2370565070	4170	4170	4170	4170	0
307	20250103	152600	2370565070	4170	4170	4170	4170	0
308	20250103	152500	2370565070	4170	4170	4170	4170	0
309	20250103	152400	2370565070	4170	4170	4170	4170	0
310	20250103	152300	2370565070	4170	4170	4170	4170	0
311	20250103	152200	2370565070	4170	4170	4170	4170	0
312	20250103	152100	2370565070	4170	4170	4170	4170	0
313	20250103	152000	2370565070	4170	4170	4170	4170	0
314	20250103	151900	2370565070	4170	4175	4175	4170	3638
315	20250103	151800	2355388600	4175	4170	4175	4165	2713
316	20250103	151700	2344076880	4170	4170	4170	4170	2044
317	20250103	151600	2335553400	4175	4170	4175	4170	503
318	20250103	151500	2333455390	4170	4170	4170	4165	548
319	20250103	151400	2331171430	4170	4170	4170	4165	960
320	20250103	151300	2327170730	4170	4170	4170	4170	1148
321	20250103	151200	2322383570	4170	4175	4175	4165	1910
322	20250103	151100	2314419780	4175	4175	4175	4175	282
323	20250103	151000	2313242430	4180	4180	4180	4180	437
324	20250103	150900	2311415770	4175	4170	4175	4170	179
325	20250103	150800	2310668450	4170	4175	4175	4170	358
326	20250103	150700	2309175030	4175	4170	4175	4170	18
327	20250103	150600	2309099910	4175	4170	4175	4170	1572
328	20250103	150500	2302544535	4170	4170	4170	4160	3787
329	20250103	150400	2286775230	4170	4170	4170	4170	1068
330	20250103	150300	2282321670	4170	4170	4170	4165	583
331	20250103	150200	2279891870	4170	4175	4175	4170	1004
332	20250103	150100	2275705170	4175	4180	4180	4175	203
333	20250103	150000	2274857090	4180	4185	4185	4180	1284
334	20250103	145900	2269489875	4190	4195	4195	4190	537
335	20250103	145800	2267239830	4190	4195	4195	4190	675
336	20250103	145700	2264411035	4195	4195	4200	4190	2359
337	20250103	145600	2254516105	4195	4200	4200	4190	2262
338	20250103	145500	2245028475	4200	4180	4205	4180	14691
339	20250103	145400	2183398495	4180	4170	4180	4170	5833
340	20250103	145300	2159045755	4160	4160	4170	4160	2467
341	20250103	145200	2148763110	4160	4155	4160	4155	402
342	20250103	145100	2147090800	4155	4160	4160	4155	42
343	20250103	145000	2146916280	4155	4165	4165	4155	582
344	20250103	144900	2144496490	4165	4160	4165	4160	352
345	20250103	144800	2143032160	4155	4155	4155	4155	146
346	20250103	144700	2142425530	4155	4155	4155	4155	69
347	20250103	144600	2142138835	4155	4165	4165	4155	1785
348	20250103	144500	2134719245	4160	4160	4160	4160	111
349	20250103	144400	2134257485	4160	4165	4165	4160	219
350	20250103	144300	2133345365	4170	4160	4170	4160	1032
351	20250103	144200	2129047410	4160	4160	4165	4160	1069
352	20250103	144100	2124600360	4155	4155	4155	4155	301
353	20250103	144000	2123349705	4155	4155	4160	4155	1540
354	20250103	143900	2116947005	4155	4155	4155	4155	478
355	20250103	143800	2114960915	4155	4155	4155	4155	431
356	20250103	143700	2113170110	4155	4155	4155	4155	100
357	20250103	143600	2112754610	4155	4155	4155	4155	246
358	20250103	143500	2111732480	4145	4150	4155	4145	1805
359	20250103	143400	2104239205	4150	4155	4155	4150	2
360	20250103	143300	2104230900	4155	4155	4155	4155	12
361	20250103	143200	2104181040	4155	4155	4155	4155	50
362	20250103	143100	2103973290	4145	4145	4155	4145	250
363	20250103	143000	2102936540	4145	4150	4150	4145	153
364	20250103	142900	2102301780	4150	4155	4155	4150	42
365	20250103	142800	2102127375	4155	4150	4155	4150	188
366	20250103	142700	2101346735	4155	4155	4155	4155	101
367	20250103	142600	2100927080	4155	4155	4155	4150	1254
368	20250103	142500	2095716715	4155	4155	4155	4155	0
369	20250103	142400	2095716715	4155	4150	4160	4150	395
370	20250103	142300	2094073705	4145	4145	4145	4140	8578
371	20250103	142200	2058524055	4145	4145	4145	4145	517
372	20250103	142100	2056381090	4160	4150	4160	4145	1515
373	20250103	142000	2050098930	4150	4155	4160	4150	54
374	20250103	141900	2049874570	4150	4140	4150	4140	7398
375	20250103	141800	2019214830	4140	4140	4145	4140	207
376	20250103	141700	2018357840	4130	4135	4135	4130	1267
377	20250103	141600	2013119090	4140	4135	4140	4135	121
378	20250103	141500	2012618730	4140	4140	4140	4140	1
379	20250103	141400	2012614590	4135	4140	4140	4135	425
380	20250103	141300	2010855805	4145	4140	4145	4130	348
381	20250103	141200	2009416055	4145	4145	4145	4145	21
382	20250103	141100	2009329010	4145	4155	4160	4145	365
383	20250103	141000	2007813785	4160	4155	4160	4155	66
384	20250103	140900	2007539550	4160	4155	4160	4155	14
385	20250103	140800	2007481340	4150	4160	4170	4150	405
386	20250103	140700	2005800370	4170	4135	4175	4135	1554
387	20250103	140600	1999326690	4130	4135	4135	4130	610
388	20250103	140500	1996805340	4135	4135	4135	4135	0
389	20250103	140400	1996805340	4135	4140	4140	4135	38
390	20250103	140300	1996648205	4140	4140	4140	4135	36
391	20250103	140200	1996499335	4140	4145	4145	4140	443
392	20250103	140100	1994665260	4150	4150	4150	4150	70
393	20250103	140000	1994374760	4150	4145	4150	4145	60
394	20250103	135900	1994125810	4150	4145	4150	4145	104
395	20250103	135800	1993694670	4140	4130	4140	4125	718
396	20250103	135700	1990729285	4135	4130	4135	4130	301
397	20250103	135600	1989486150	4135	4135	4135	4135	55
398	20250103	135500	1989258725	4135	4135	4135	4135	3
399	20250103	135400	1989246320	4140	4135	4140	4135	32
400	20250103	135300	1989113995	4140	4130	4140	4125	403
401	20250103	135200	1987448315	4135	4135	4140	4135	41
402	20250103	135100	1987278760	4140	4130	4140	4130	197
403	20250103	135000	1986464475	4130	4130	4135	4115	2705
404	20250103	134900	1975320610	4135	4135	4135	4130	108
405	20250103	134800	1974874430	4135	4135	4135	4135	2
406	20250103	134700	1974866160	4135	4130	4135	4130	208
407	20250103	134600	1974006580	4135	4135	4140	4135	199
408	20250103	134500	1973183685	4135	4125	4135	4120	2128
409	20250103	134400	1964414435	4130	4140	4140	4130	37
410	20250103	134300	1964261590	4145	4135	4145	4135	279
411	20250103	134200	1963107845	4125	4125	4125	4125	200
412	20250103	134100	1962282845	4125	4130	4130	4125	805
413	20250103	134000	1958961970	4130	4135	4135	4130	1775
414	20250103	133900	1951630685	4130	4135	4145	4130	719
415	20250103	133800	1948658950	4140	4150	4150	4135	1718
416	20250103	133700	1941547485	4155	4160	4160	4145	2637
417	20250103	133600	1930602135	4160	4175	4175	4160	781
418	20250103	133500	1927349420	4170	4170	4175	4165	52
419	20250103	133400	1927132645	4175	4175	4175	4175	2392
420	20250103	133300	1917146045	4175	4175	4175	4175	2
421	20250103	133200	1917137695	4175	4175	4175	4165	463
422	20250103	133100	1915206835	4175	4180	4180	4175	135
423	20250103	133000	1914643055	4180	4175	4180	4175	91
424	20250103	132900	1914263125	4170	4175	4175	4170	392
425	20250103	132800	1912627760	4175	4180	4185	4170	149
426	20250103	132700	1912005650	4185	4180	4185	4175	1259
427	20250103	132600	1906739000	4185	4180	4185	4180	565
428	20250103	132500	1904376985	4180	4175	4180	4175	999
429	20250103	132400	1900206155	4175	4175	4175	4175	1
430	20250103	132300	1900201980	4170	4175	4175	4170	40
431	20250103	132200	1900035075	4175	4175	4175	4175	129
432	20250103	132100	1899496500	4180	4170	4180	4170	111
433	20250103	132000	1899033620	4180	4180	4185	4180	10
434	20250103	131900	1898991805	4170	4185	4185	4170	2106
435	20250103	131800	1890200230	4185	4190	4190	4185	834
436	20250103	131700	1886708970	4190	4195	4195	4190	2604
437	20250103	131600	1875786815	4195	4180	4195	4180	2833
438	20250103	131500	1863921610	4185	4185	4190	4185	354
439	20250103	131400	1862439775	4185	4175	4185	4175	1020
440	20250103	131300	1858181085	4175	4180	4180	4175	730
441	20250103	131200	1855132335	4180	4180	4180	4180	32
442	20250103	131100	1854998575	4180	4175	4180	4165	936
443	20250103	131000	1851094660	4175	4180	4180	4175	515
444	20250103	130900	1848942465	4180	4180	4180	4180	3
445	20250103	130800	1848929925	4175	4180	4180	4175	630
446	20250103	130700	1846299520	4180	4180	4180	4165	26
447	20250103	130600	1846191080	4180	4170	4180	4170	40
448	20250103	130500	1846024180	4170	4170	4170	4170	2
449	20250103	130400	1846015840	4170	4185	4185	4170	801
450	20250103	130300	1842675640	4185	4185	4195	4185	6115
451	20250103	130200	1817057370	4185	4185	4190	4170	315
452	20250103	130100	1815738390	4190	4170	4190	4170	1000
453	20250103	130000	1811557155	4165	4165	4175	4165	1555
454	20250103	125900	1805074250	4165	4150	4165	4150	545
455	20250103	125800	1802809585	4145	4145	4145	4145	181
456	20250103	125700	1802059340	4145	4150	4150	4145	69
457	20250103	125600	1801772995	4150	4150	4150	4150	0
458	20250103	125500	1801772995	4150	4150	4150	4150	1
459	20250103	125400	1801768845	4145	4145	4145	4145	231
460	20250103	125300	1800811350	4145	4140	4145	4140	3
461	20250103	125200	1800798920	4145	4145	4145	4140	265
462	20250103	125100	1799701740	4150	4145	4150	4130	3169
463	20250103	125000	1786601045	4150	4150	4150	4150	1003
464	20250103	124900	1782438595	4150	4150	4150	4150	510
465	20250103	124800	1780322095	4150	4140	4150	4140	229
466	20250103	124700	1779374025	4140	4145	4145	4140	1057
467	20250103	124600	1774995570	4145	4150	4150	4145	2510
468	20250103	124500	1764591325	4145	4150	4150	4145	440
469	20250103	124400	1762765575	4150	4150	4150	4145	2164
470	20250103	124300	1753785905	4145	4150	4150	4145	145
471	20250103	124200	1753184405	4155	4150	4155	4150	141
472	20250103	124100	1752599135	4155	4145	4155	4145	1900
473	20250103	124000	1744714285	4140	4150	4150	4140	786
474	20250103	123900	1741459520	4150	4150	4150	4150	4
475	20250103	123800	1741442920	4150	4145	4150	4140	912
476	20250103	123700	1737663985	4140	4150	4150	4140	24
477	20250103	123600	1737564515	4145	4145	4145	4145	10
478	20250103	123500	1737523065	4150	4150	4150	4150	142
479	20250103	123400	1736933765	4150	4145	4150	4145	811
480	20250103	123300	1733572165	4145	4140	4145	4135	375
481	20250103	123200	1732018675	4140	4145	4145	4140	141
482	20250103	123100	1731434875	4140	4140	4145	4140	6
483	20250103	123000	1731410020	4135	4140	4145	4135	533
484	20250103	122900	1729203395	4140	4140	4140	4135	902
485	20250103	122800	1725471620	4140	4145	4145	4140	24
486	20250103	122700	1725372145	4140	4140	4145	4140	338
487	20250103	122600	1723972775	4145	4145	4145	4140	493
488	20250103	122500	1721929300	4145	4150	4150	4145	18
489	20250103	122400	1721854630	4145	4145	4145	4145	238
490	20250103	122300	1720868120	4145	4145	4150	4140	7
491	20250103	122200	1720839105	4140	4145	4150	4140	448
492	20250103	122100	1718984300	4145	4150	4150	4140	399
493	20250103	122000	1717330405	4150	4155	4155	4150	620
494	20250103	121900	1714754550	4160	4160	4160	4160	239
495	20250103	121800	1713760310	4160	4155	4160	4150	876
496	20250103	121700	1710124555	4160	4165	4165	4160	603
497	20250103	121600	1707613075	4165	4155	4165	4155	1408
498	20250103	121500	1701757265	4155	4150	4155	4150	244
499	20250103	121400	1700743490	4150	4150	4155	4145	12
500	20250103	121300	1700693675	4150	4150	4150	4145	241
501	20250103	121200	1699694260	4150	4155	4160	4150	298
502	20250103	121100	1698457540	4160	4155	4160	4155	41
503	20250103	121000	1698287045	4160	4155	4160	4155	161
504	20250103	120900	1697617295	4155	4150	4165	4150	3545
505	20250103	120800	1682887745	4150	4145	4150	4145	14
506	20250103	120700	1682829650	4150	4135	4150	4135	1216
507	20250103	120600	1677793220	4135	4130	4135	4130	68
508	20250103	120500	1677512115	4130	4130	4130	4130	7
509	20250103	120400	1677483205	4125	4125	4125	4125	32
510	20250103	120300	1677351205	4125	4125	4125	4125	979
511	20250103	120200	1673312830	4130	4130	4130	4130	61
512	20250103	120100	1673060900	4130	4130	4130	4130	216
513	20250103	120000	1672168820	4130	4130	4130	4130	46
514	20250103	115900	1671978840	4130	4135	4135	4130	75
515	20250103	115800	1671668970	4130	4130	4130	4130	1
516	20250103	115700	1671664840	4135	4135	4135	4135	259
517	20250103	115600	1670593875	4140	4135	4140	4135	2
518	20250103	115500	1670585600	4135	4140	4140	4130	152
519	20250103	115400	1669956725	4130	4140	4140	4130	2244
520	20250103	115300	1660667185	4140	4140	4140	4140	251
521	20250103	115200	1659628045	4140	4135	4140	4135	26
522	20250103	115100	1659520410	4130	4125	4130	4120	4351
523	20250103	115000	1641571190	4125	4120	4125	4120	1104
524	20250103	114900	1637019535	4120	4125	4125	4120	165
525	20250103	114800	1636339525	4125	4120	4125	4120	1328
526	20250103	114700	1630861775	4120	4120	4120	4120	0
527	20250103	114600	1630861775	4120	4125	4125	4120	310
528	20250103	114500	1629583035	4125	4115	4125	4115	1175
529	20250103	114400	1624747860	4115	4115	4115	4115	0
530	20250103	114300	1624747860	4115	4120	4120	4115	151
531	20250103	114200	1624126430	4115	4125	4125	4115	270
532	20250103	114100	1623014805	4125	4120	4125	4115	210
533	20250103	114000	1622150130	4125	4130	4130	4125	6
534	20250103	113900	1622125375	4130	4125	4130	4120	111
535	20250103	113800	1621667850	4125	4125	4125	4125	21
536	20250103	113700	1621581225	4130	4130	4130	4130	0
537	20250103	113600	1621581225	4130	4130	4130	4130	12
538	20250103	113500	1621531665	4130	4120	4130	4115	41
539	20250103	113400	1621362885	4115	4120	4120	4115	126
540	20250103	113300	1620844390	4115	4130	4130	4115	150
541	20250103	113200	1620226920	4130	4115	4130	4115	263
542	20250103	113100	1619141000	4115	4115	4115	4115	0
543	20250103	113000	1619141000	4115	4110	4115	4110	428
544	20250103	112900	1617380330	4115	4115	4115	4110	2114
545	20250103	112800	1608683315	4120	4125	4125	4120	16
546	20250103	112700	1608617340	4130	4130	4130	4130	1
547	20250103	112600	1608613210	4115	4115	4115	4115	81
548	20250103	112500	1608279895	4110	4120	4120	4105	2662
549	20250103	112400	1597333505	4120	4120	4120	4120	100
550	20250103	112300	1596921505	4130	4120	4130	4120	264
551	20250103	112200	1595831205	4125	4120	4130	4120	72
552	20250103	112100	1595534460	4120	4120	4120	4120	1
553	20250103	112000	1595530340	4120	4110	4120	4105	2724
554	20250103	111900	1584340045	4110	4130	4130	4110	4496
555	20250103	111800	1565834575	4130	4130	4130	4130	84
556	20250103	111700	1565487655	4130	4130	4135	4130	137
557	20250103	111600	1564921725	4135	4140	4140	4135	164
558	20250103	111500	1564243580	4140	4130	4140	4130	850
559	20250103	111400	1560732580	4130	4130	4130	4130	10
560	20250103	111300	1560691280	4130	4130	4130	4130	260
561	20250103	111200	1559617480	4130	4130	4130	4130	272
562	20250103	111100	1558494120	4135	4135	4135	4135	17
563	20250103	111000	1558423825	4140	4135	4140	4135	175
564	20250103	110900	1557699350	4135	4135	4135	4135	10
565	20250103	110800	1557658000	4135	4125	4140	4120	845
566	20250103	110700	1554170595	4125	4125	4125	4125	30
567	20250103	110600	1554046845	4130	4130	4130	4130	0
568	20250103	110500	1554046845	4130	4130	4130	4130	608
569	20250103	110400	1551535805	4140	4120	4140	4120	90
570	20250103	110300	1551164985	4120	4135	4135	4120	1267
571	20250103	110200	1545937435	4135	4135	4135	4135	210
572	20250103	110100	1545069085	4135	4135	4135	4135	100
573	20250103	110000	1544655585	4135	4140	4140	4135	88
574	20250103	105900	1544291675	4140	4140	4140	4135	41
575	20250103	105800	1544121950	4145	4145	4150	4145	12
576	20250103	105700	1544072205	4150	4135	4150	4130	1150
577	20250103	105600	1539306625	4140	4140	4140	4140	183
578	20250103	105500	1538549005	4140	4145	4145	4140	497
579	20250103	105400	1536489190	4145	4145	4145	4145	1
580	20250103	105300	1536485045	4155	4145	4155	4140	683
581	20250103	105200	1533655730	4145	4155	4155	4145	898
582	20250103	105100	1529927235	4155	4160	4160	4155	7
583	20250103	105000	1529898125	4160	4160	4160	4155	3
584	20250103	104900	1529885650	4160	4170	4170	4160	1258
585	20250103	104800	1524651585	4175	4165	4180	4165	2621
586	20250103	104700	1513725800	4160	4150	4160	4150	1582
587	20250103	104600	1507147405	4150	4145	4150	4145	821
588	20250103	104500	1503741355	4145	4125	4145	4125	1571
589	20250103	104400	1497238230	4125	4125	4125	4125	34
590	20250103	104300	1497097980	4125	4120	4125	4115	458
591	20250103	104200	1495213080	4120	4130	4130	4120	955
592	20250103	104100	1491274125	4125	4130	4130	4125	1141
593	20250103	104000	1486567465	4130	4130	4130	4130	144
594	20250103	103900	1485972745	4130	4130	4130	4130	157
595	20250103	103800	1485324335	4130	4125	4130	4125	1527
596	20250103	103700	1479025350	4125	4125	4125	4125	5
597	20250103	103600	1479004725	4115	4115	4115	4115	374
598	20250103	103500	1477465715	4125	4115	4125	4115	5681
599	20250103	103400	1454088380	4105	4105	4115	4105	761
600	20250103	103300	1450963340	4115	4115	4120	4105	2136
601	20250103	103200	1442189910	4120	4125	4125	4120	4
602	20250103	103100	1442173425	4125	4115	4130	4115	28
603	20250103	103000	1442058100	4120	4120	4130	4105	1481
604	20250103	102900	1435961715	4110	4115	4145	4110	2355
605	20250103	102800	1426236155	4110	4105	4125	4105	1248
606	20250103	102700	1421112335	4105	4105	4105	4100	662
607	20250103	102600	1418395925	4105	4100	4105	4095	850
608	20250103	102500	1414911100	4100	4105	4110	4100	5149
609	20250103	102400	1393750195	4105	4120	4125	4100	5597
610	20250103	102300	1370784915	4115	4120	4120	4115	393
611	20250103	102200	1369167710	4120	4115	4120	4110	243
612	20250103	102100	1368168290	4115	4120	4120	4115	25
613	20250103	102000	1368065300	4120	4115	4120	4115	1055
614	20250103	101900	1363720490	4120	4120	4120	4120	108
615	20250103	101800	1363275530	4120	4115	4120	4115	1266
616	20250103	101700	1358063440	4110	4110	4110	4110	326
617	20250103	101600	1356723580	4105	4105	4105	4105	200
618	20250103	101500	1355902580	4105	4110	4110	4105	421
619	20250103	101400	1354173320	4105	4115	4115	4105	174
620	20250103	101300	1353458765	4105	4105	4105	4105	0
621	20250103	101200	1353458765	4105	4130	4130	4100	5956
622	20250103	101100	1328982545	4130	4130	4130	4120	360
623	20250103	101000	1327499130	4135	4140	4140	4135	45
624	20250103	100900	1327312840	4140	4145	4150	4120	4412
625	20250103	100800	1309101025	4145	4145	4145	4140	1255
626	20250103	100700	1303904360	4145	4130	4145	4115	590
627	20250103	100600	1301466970	4120	4135	4135	4120	1319
628	20250103	100500	1296032030	4130	4130	4135	4130	447
629	20250103	100400	1294185860	4130	4130	4135	4125	128
630	20250103	100300	1293656630	4135	4115	4135	4115	446
631	20250103	100200	1291816680	4115	4120	4135	4115	689
632	20250103	100100	1288975395	4120	4120	4125	4110	355
633	20250103	100000	1287512760	4125	4135	4135	4100	7029
634	20250103	095900	1258676880	4135	4130	4135	4125	202
635	20250103	095800	1257841900	4130	4110	4130	4110	956
636	20250103	095700	1253903495	4115	4110	4120	4110	137
637	20250103	095600	1253339790	4105	4110	4120	4105	1516
638	20250103	095500	1247102220	4110	4110	4110	4110	25
639	20250103	095400	1246999470	4110	4110	4110	4110	478
640	20250103	095300	1245034890	4110	4100	4110	4100	1812
641	20250103	095200	1237605505	4100	4100	4110	4100	271
642	20250103	095100	1236494305	4100	4105	4110	4090	1471
643	20250103	095000	1230472510	4110	4105	4110	4090	6287
644	20250103	094900	1204690105	4105	4110	4110	4100	902
645	20250103	094800	1200990360	4105	4105	4110	4105	118
646	20250103	094700	1200505920	4100	4100	4105	4100	1283
647	20250103	094600	1195245515	4105	4110	4110	4105	290
648	20250103	094500	1194055015	4110	4110	4110	4110	70
649	20250103	094400	1193767315	4110	4110	4110	4110	45
650	20250103	094300	1193582365	4100	4100	4105	4095	134
651	20250103	094200	1193033545	4100	4105	4115	4100	1342
652	20250103	094100	1187529265	4105	4105	4105	4100	1638
653	20250103	094000	1180813260	4105	4120	4120	4105	1847
654	20250103	093900	1173220765	4115	4115	4120	4110	1995
655	20250103	093800	1165014115	4115	4120	4120	4115	700
656	20250103	093700	1162133545	4115	4110	4115	4105	296
657	20250103	093600	1160916965	4115	4110	4115	4095	2555
658	20250103	093500	1150434010	4115	4095	4115	4095	182
659	20250103	093400	1149687240	4100	4110	4115	4080	14998
660	20250103	093300	1088331250	4110	4125	4130	4105	3209
661	20250103	093200	1075116845	4125	4130	4135	4125	672
662	20250103	093100	1072343045	4130	4140	4140	4125	420
663	20250103	093000	1070607500	4145	4145	4150	4135	4994
664	20250103	092900	1049940035	4150	4155	4165	4150	3731
665	20250103	092800	1034438155	4165	4150	4165	4140	3069
666	20250103	092700	1021694995	4150	4135	4150	4130	1317
667	20250103	092600	1016247160	4135	4130	4140	4125	2910
668	20250103	092500	1004208845	4130	4110	4130	4110	4256
669	20250103	092400	986690660	4105	4120	4120	4100	3783
670	20250103	092300	971162750	4120	4115	4120	4115	4512
671	20250103	092200	952595670	4115	4125	4125	4115	1903
672	20250103	092100	944755295	4125	4115	4125	4115	1581
673	20250103	092000	938240075	4105	4125	4125	4100	6180
674	20250103	091900	912854710	4120	4140	4145	4120	7981
675	20250103	091800	879926275	4140	4135	4150	4125	3503
676	20250103	091700	865438350	4135	4200	4200	4130	28891
677	20250103	091600	745087035	4210	4200	4210	4200	3215
678	20250103	091500	731567325	4195	4190	4205	4185	4428
679	20250103	091400	712996800	4190	4205	4205	4190	1251
680	20250103	091300	707750140	4205	4200	4205	4175	4667
681	20250103	091200	688214345	4185	4195	4210	4185	8226
682	20250103	091100	653699390	4190	4210	4230	4190	7089
683	20250103	091000	623830650	4195	4180	4205	4150	5341
684	20250103	090900	601463500	4150	4220	4220	4150	12319
685	20250103	090800	549775940	4220	4190	4225	4165	13277
686	20250103	090700	494007810	4190	4125	4200	4125	22588
687	20250103	090600	399905455	4130	4130	4145	4125	6398
688	20250103	090500	373480055	4130	4070	4130	4070	7093
689	20250103	090400	344437270	4080	4110	4110	4070	8668
690	20250103	090300	309066360	4115	4055	4115	4050	10349
691	20250103	090200	266790875	4055	4055	4090	4035	21658
692	20250103	090100	178965590	4055	4095	4120	4055	8114
693	20250103	090000	145798350	4120	4150	4190	4095	35178