KissMeData/187660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203500	56251396558	1985	1985	1985	1985	183588
3	20250106	203400	56251396558	1985	1985	1985	1985	0
4	20250106	203300	56251396558	1985	1985	1985	1985	0
5	20250106	203200	56251396558	1985	1985	1985	1985	0
6	20250106	203100	56251396558	1985	1985	1985	1985	0
7	20250106	203000	56251396558	1985	1985	1985	1985	0
8	20250106	202900	56251396558	1985	1985	1985	1985	0
9	20250106	202800	56251396558	1985	1985	1985	1985	0
10	20250106	202700	56251396558	1985	1985	1985	1985	0
11	20250106	202600	56251396558	1985	1985	1985	1985	0
12	20250106	202500	56251396558	1985	1985	1985	1985	0
13	20250106	202400	56251396558	1985	1985	1985	1985	0
14	20250106	202300	56251396558	1985	1985	1985	1985	0
15	20250106	202200	56251396558	1985	1985	1985	1985	0
16	20250106	202100	56251396558	1985	1985	1985	1985	0
17	20250106	202000	56251396558	1985	1985	1985	1985	0
18	20250106	201900	56251396558	1985	1985	1985	1985	0
19	20250106	201800	56251396558	1985	1985	1985	1985	0
20	20250106	201700	56251396558	1985	1985	1985	1985	0
21	20250106	201600	56251396558	1985	1985	1985	1985	0
22	20250106	201500	56251396558	1985	1985	1985	1985	0
23	20250106	201400	56251396558	1985	1985	1985	1985	0
24	20250106	201300	56251396558	1985	1985	1985	1985	0
25	20250106	201200	56251396558	1985	1985	1985	1985	0
26	20250106	201100	56251396558	1985	1985	1985	1985	0
27	20250106	201000	56251396558	1985	1985	1985	1985	0
28	20250106	200900	56251396558	1985	1985	1985	1985	0
29	20250106	200800	56251396558	1985	1985	1985	1985	0
30	20250106	200700	56251396558	1985	1985	1985	1985	0
31	20250106	200600	56251396558	1985	1985	1985	1985	0
32	20250106	200500	56251396558	1985	1985	1985	1985	183588
33	20250106	200400	56251396558	1985	1985	1985	1985	0
34	20250106	200300	56251396558	1985	1985	1985	1985	0
35	20250106	200200	56251396558	1985	1985	1985	1985	0
36	20250106	200100	56251396558	1985	1985	1985	1985	0
37	20250106	200000	56251396558	1985	1985	1985	1985	0
38	20250106	195900	56251396558	1985	1985	1985	1985	0
39	20250106	195800	56251396558	1985	1985	1985	1985	0
40	20250106	195700	56251396558	1985	1985	1985	1985	0
41	20250106	195600	56251396558	1985	1985	1985	1985	0
42	20250106	195500	56251396558	1985	1985	1985	1985	0
43	20250106	195400	56251396558	1985	1985	1985	1985	0
44	20250106	195300	56251396558	1985	1985	1985	1985	0
45	20250106	195200	56251396558	1985	1985	1985	1985	0
46	20250106	195100	56251396558	1985	1985	1985	1985	0
47	20250106	195000	56251396558	1985	1985	1985	1985	0
48	20250106	194900	56251396558	1985	1985	1985	1985	0
49	20250106	194800	56251396558	1985	1985	1985	1985	0
50	20250106	194700	56251396558	1985	1985	1985	1985	0
51	20250106	194600	56251396558	1985	1985	1985	1985	0
52	20250106	194500	56251396558	1985	1985	1985	1985	0
53	20250106	194400	56251396558	1985	1985	1985	1985	0
54	20250106	194300	56251396558	1985	1985	1985	1985	0
55	20250106	194200	56251396558	1985	1985	1985	1985	0
56	20250106	194100	56251396558	1985	1985	1985	1985	0
57	20250106	194000	56251396558	1985	1985	1985	1985	0
58	20250106	193900	56251396558	1985	1985	1985	1985	0
59	20250106	193800	56251396558	1985	1985	1985	1985	0
60	20250106	193700	56251396558	1985	1985	1985	1985	0
61	20250106	193600	56251396558	1985	1985	1985	1985	0
62	20250106	193500	56251396558	1985	1985	1985	1985	183588
63	20250106	193400	56251396558	1985	1985	1985	1985	0
64	20250106	193300	56251396558	1985	1985	1985	1985	0
65	20250106	193200	56251396558	1985	1985	1985	1985	0
66	20250106	193100	56251396558	1985	1985	1985	1985	0
67	20250106	193000	56251396558	1985	1985	1985	1985	0
68	20250106	192900	56251396558	1985	1985	1985	1985	0
69	20250106	192800	56251396558	1985	1985	1985	1985	0
70	20250106	192700	56251396558	1985	1985	1985	1985	0
71	20250106	192600	56251396558	1985	1985	1985	1985	0
72	20250106	192500	56251396558	1985	1985	1985	1985	0
73	20250106	192400	56251396558	1985	1985	1985	1985	0
74	20250106	192300	56251396558	1985	1985	1985	1985	0
75	20250106	192200	56251396558	1985	1985	1985	1985	0
76	20250106	192100	56251396558	1985	1985	1985	1985	0
77	20250106	192000	56251396558	1985	1985	1985	1985	0
78	20250106	191900	56251396558	1985	1985	1985	1985	0
79	20250106	191800	56251396558	1985	1985	1985	1985	0
80	20250106	191700	56251396558	1985	1985	1985	1985	0
81	20250106	191600	56251396558	1985	1985	1985	1985	0
82	20250106	191500	56251396558	1985	1985	1985	1985	0
83	20250106	191400	56251396558	1985	1985	1985	1985	0
84	20250106	191300	56251396558	1985	1985	1985	1985	0
85	20250106	191200	56251396558	1985	1985	1985	1985	0
86	20250106	191100	56251396558	1985	1985	1985	1985	0
87	20250106	191000	56251396558	1985	1985	1985	1985	0
88	20250106	190900	56251396558	1985	1985	1985	1985	0
89	20250106	190800	56251396558	1985	1985	1985	1985	0
90	20250106	190700	56251396558	1985	1985	1985	1985	0
91	20250106	190600	56251396558	1985	1985	1985	1985	0
92	20250106	190500	56251396558	1985	1985	1985	1985	183588
93	20250106	190400	56251396558	1985	1985	1985	1985	0
94	20250106	190300	56251396558	1985	1985	1985	1985	0
95	20250106	190200	56251396558	1985	1985	1985	1985	0
96	20250106	190100	56251396558	1985	1985	1985	1985	0
97	20250106	190000	56251396558	1985	1985	1985	1985	0
98	20250106	185900	56251396558	1985	1985	1985	1985	0
99	20250106	185800	56251396558	1985	1985	1985	1985	0
100	20250106	185700	56251396558	1985	1985	1985	1985	0
101	20250106	185600	56251396558	1985	1985	1985	1985	0
102	20250106	185500	56251396558	1985	1985	1985	1985	0
103	20250106	185400	56251396558	1985	1985	1985	1985	0
104	20250106	185300	56251396558	1985	1985	1985	1985	0
105	20250106	185200	56251396558	1985	1985	1985	1985	0
106	20250106	185100	56251396558	1985	1985	1985	1985	0
107	20250106	185000	56251396558	1985	1985	1985	1985	0
108	20250106	184900	56251396558	1985	1985	1985	1985	0
109	20250106	184800	56251396558	1985	1985	1985	1985	0
110	20250106	184700	56251396558	1985	1985	1985	1985	0
111	20250106	184600	56251396558	1985	1985	1985	1985	0
112	20250106	184500	56251396558	1985	1985	1985	1985	0
113	20250106	184400	56251396558	1985	1985	1985	1985	0
114	20250106	184300	56251396558	1985	1985	1985	1985	0
115	20250106	184200	56251396558	1985	1985	1985	1985	0
116	20250106	184100	56251396558	1985	1985	1985	1985	0
117	20250106	184000	56251396558	1985	1985	1985	1985	0
118	20250106	183900	56251396558	1985	1985	1985	1985	0
119	20250106	183800	56251396558	1985	1985	1985	1985	0
120	20250106	183700	56251396558	1985	1985	1985	1985	0
121	20250106	183600	56251396558	1985	1985	1985	1985	0
122	20250106	183500	56251396558	1985	1985	1985	1985	183588
123	20250106	183400	56251396558	1985	1985	1985	1985	0
124	20250106	183300	56251396558	1985	1985	1985	1985	0
125	20250106	183200	56251396558	1985	1985	1985	1985	0
126	20250106	183100	56251396558	1985	1985	1985	1985	0
127	20250106	183000	56251396558	1985	1985	1985	1985	0
128	20250106	182900	56251396558	1985	1985	1985	1985	0
129	20250106	182800	56251396558	1985	1985	1985	1985	0
130	20250106	182700	56251396558	1985	1985	1985	1985	0
131	20250106	182600	56251396558	1985	1985	1985	1985	0
132	20250106	182500	56251396558	1985	1985	1985	1985	0
133	20250106	182400	56251396558	1985	1985	1985	1985	0
134	20250106	182300	56251396558	1985	1985	1985	1985	0
135	20250106	182200	56251396558	1985	1985	1985	1985	0
136	20250106	182100	56251396558	1985	1985	1985	1985	0
137	20250106	182000	56251396558	1985	1985	1985	1985	0
138	20250106	181900	56251396558	1985	1985	1985	1985	0
139	20250106	181800	56251396558	1985	1985	1985	1985	0
140	20250106	181700	56251396558	1985	1985	1985	1985	0
141	20250106	181600	56251396558	1985	1985	1985	1985	0
142	20250106	181500	56251396558	1985	1985	1985	1985	0
143	20250106	181400	56251396558	1985	1985	1985	1985	0
144	20250106	181300	56251396558	1985	1985	1985	1985	0
145	20250106	181200	56251396558	1985	1985	1985	1985	0
146	20250106	181100	56251396558	1985	1985	1985	1985	0
147	20250106	181000	56251396558	1985	1985	1985	1985	0
148	20250106	180900	56251396558	1985	1985	1985	1985	0
149	20250106	180800	56251396558	1985	1985	1985	1985	0
150	20250106	180700	56251396558	1985	1985	1985	1985	0
151	20250106	180600	56251396558	1985	1985	1985	1985	0
152	20250106	180500	56251396558	1985	1985	1985	1985	183588
153	20250106	180400	56251396558	1985	1985	1985	1985	0
154	20250106	180300	56251396558	1985	1985	1985	1985	0
155	20250106	180200	56251396558	1985	1985	1985	1985	0
156	20250106	180100	56251396558	1985	1985	1985	1985	0
157	20250106	180000	56251396558	1985	1985	1985	1985	0
158	20250106	175900	56251396558	1985	1985	1985	1985	0
159	20250106	175800	56251396558	1985	1985	1985	1985	0
160	20250106	175700	56251396558	1985	1985	1985	1985	0
161	20250106	175600	56251396558	1985	1985	1985	1985	0
162	20250106	175500	56251396558	1985	1985	1985	1985	0
163	20250106	175400	56251396558	1985	1985	1985	1985	0
164	20250106	175300	56251396558	1985	1985	1985	1985	0
165	20250106	175200	56251396558	1985	1985	1985	1985	0
166	20250106	175100	56251396558	1985	1985	1985	1985	0
167	20250106	175000	56251396558	1985	1985	1985	1985	0
168	20250106	174900	56251396558	1985	1985	1985	1985	0
169	20250106	174800	56251396558	1985	1985	1985	1985	0
170	20250106	174700	56251396558	1985	1985	1985	1985	0
171	20250106	174600	56251396558	1985	1985	1985	1985	0
172	20250106	174500	56251396558	1985	1985	1985	1985	0
173	20250106	174400	56251396558	1985	1985	1985	1985	0
174	20250106	174300	56251396558	1985	1985	1985	1985	0
175	20250106	174200	56251396558	1985	1985	1985	1985	0
176	20250106	174100	56251396558	1985	1985	1985	1985	0
177	20250106	174000	56251396558	1985	1985	1985	1985	0
178	20250106	173900	56251396558	1985	1985	1985	1985	0
179	20250106	173800	56251396558	1985	1985	1985	1985	0
180	20250106	173700	56251396558	1985	1985	1985	1985	0
181	20250106	173600	56251396558	1985	1985	1985	1985	0
182	20250106	173500	56251396558	1985	1985	1985	1985	183588
183	20250106	173400	56251396558	1985	1985	1985	1985	0
184	20250106	173300	56251396558	1985	1985	1985	1985	0
185	20250106	173200	56251396558	1985	1985	1985	1985	0
186	20250106	173100	56251396558	1985	1985	1985	1985	0
187	20250106	173000	56251396558	1985	1985	1985	1985	0
188	20250106	172900	56251396558	1985	1985	1985	1985	0
189	20250106	172800	56251396558	1985	1985	1985	1985	0
190	20250106	172700	56251396558	1985	1985	1985	1985	0
191	20250106	172600	56251396558	1985	1985	1985	1985	0
192	20250106	172500	56251396558	1985	1985	1985	1985	0
193	20250106	172400	56251396558	1985	1985	1985	1985	0
194	20250106	172300	56251396558	1985	1985	1985	1985	0
195	20250106	172200	56251396558	1985	1985	1985	1985	0
196	20250106	172100	56251396558	1985	1985	1985	1985	0
197	20250106	172000	56251396558	1985	1985	1985	1985	0
198	20250106	171900	56251396558	1985	1985	1985	1985	0
199	20250106	171800	56251396558	1985	1985	1985	1985	0
200	20250106	171700	56251396558	1985	1985	1985	1985	0
201	20250106	171600	56251396558	1985	1985	1985	1985	0
202	20250106	171500	56251396558	1985	1985	1985	1985	0
203	20250106	171400	56251396558	1985	1985	1985	1985	0
204	20250106	171300	56251396558	1985	1985	1985	1985	0
205	20250106	171200	56251396558	1985	1985	1985	1985	0
206	20250106	171100	56251396558	1985	1985	1985	1985	0
207	20250106	171000	56251396558	1985	1985	1985	1985	0
208	20250106	170900	56251396558	1985	1985	1985	1985	0
209	20250106	170800	56251396558	1985	1985	1985	1985	0
210	20250106	170700	56251396558	1985	1985	1985	1985	0
211	20250106	170600	56251396558	1985	1985	1985	1985	0
212	20250106	170500	56251396558	1985	1985	1985	1985	183588
213	20250106	170400	56251396558	1985	1985	1985	1985	0
214	20250106	170300	56251396558	1985	1985	1985	1985	0
215	20250106	170200	56251396558	1985	1985	1985	1985	0
216	20250106	170100	56251396558	1985	1985	1985	1985	0
217	20250106	170000	56251396558	1985	1985	1985	1985	0
218	20250106	165900	56251396558	1985	1985	1985	1985	0
219	20250106	165800	56251396558	1985	1985	1985	1985	0
220	20250106	165700	56251396558	1985	1985	1985	1985	0
221	20250106	165600	56251396558	1985	1985	1985	1985	0
222	20250106	165500	56251396558	1985	1985	1985	1985	0
223	20250106	165400	56251396558	1985	1985	1985	1985	0
224	20250106	165300	56251396558	1985	1985	1985	1985	0
225	20250106	165200	56251396558	1985	1985	1985	1985	0
226	20250106	165100	56251396558	1985	1985	1985	1985	0
227	20250106	165000	56251396558	1985	1985	1985	1985	0
228	20250106	164900	56251396558	1985	1985	1985	1985	0
229	20250106	164800	56251396558	1985	1985	1985	1985	0
230	20250106	164700	56251396558	1985	1985	1985	1985	0
231	20250106	164600	56251396558	1985	1985	1985	1985	0
232	20250106	164500	56251396558	1985	1985	1985	1985	0
233	20250106	164400	56251396558	1985	1985	1985	1985	0
234	20250106	164300	56251396558	1985	1985	1985	1985	0
235	20250106	164200	56251396558	1985	1985	1985	1985	0
236	20250106	164100	56251396558	1985	1985	1985	1985	0
237	20250106	164000	56251396558	1985	1985	1985	1985	0
238	20250106	163900	56251396558	1985	1985	1985	1985	0
239	20250106	163800	56251396558	1985	1985	1985	1985	0
240	20250106	163700	56251396558	1985	1985	1985	1985	0
241	20250106	163600	56251396558	1985	1985	1985	1985	0
242	20250106	163500	56251396558	1985	1985	1985	1985	183588
243	20250106	163400	56251396558	1985	1985	1985	1985	0
244	20250106	163300	56251396558	1985	1985	1985	1985	0
245	20250106	163200	56251396558	1985	1985	1985	1985	0
246	20250106	163100	56251396558	1985	1985	1985	1985	0
247	20250106	163000	56251396558	1985	1985	1985	1985	0
248	20250106	162900	56251396558	1985	1985	1985	1985	0
249	20250106	162800	56251396558	1985	1985	1985	1985	0
250	20250106	162700	56251396558	1985	1985	1985	1985	0
251	20250106	162600	56251396558	1985	1985	1985	1985	0
252	20250106	162500	56251396558	1985	1985	1985	1985	0
253	20250106	162400	56251396558	1985	1985	1985	1985	0
254	20250106	162300	56251396558	1985	1985	1985	1985	0
255	20250106	162200	56251396558	1985	1985	1985	1985	0
256	20250106	162100	56251396558	1985	1985	1985	1985	0
257	20250106	162000	56251396558	1985	1985	1985	1985	0
258	20250106	161900	56251396558	1985	1985	1985	1985	0
259	20250106	161800	56251396558	1985	1985	1985	1985	0
260	20250106	161700	56251396558	1985	1985	1985	1985	0
261	20250106	161600	56251396558	1985	1985	1985	1985	0
262	20250106	161500	56251396558	1985	1985	1985	1985	0
263	20250106	161400	56251396558	1985	1985	1985	1985	0
264	20250106	161300	56251396558	1985	1985	1985	1985	0
265	20250106	161200	56251396558	1985	1985	1985	1985	0
266	20250106	161100	56251396558	1985	1985	1985	1985	0
267	20250106	161000	56251396558	1985	1985	1985	1985	0
268	20250106	160900	56251396558	1985	1985	1985	1985	0
269	20250106	160800	56251396558	1985	1985	1985	1985	0
270	20250106	160700	56251396558	1985	1985	1985	1985	0
271	20250106	160600	56251396558	1985	1985	1985	1985	0
272	20250106	160500	56251396558	1985	1985	1985	1985	183588
273	20250106	160400	56251396558	1985	1985	1985	1985	0
274	20250106	160300	56251396558	1985	1985	1985	1985	0
275	20250106	160200	56251396558	1985	1985	1985	1985	0
276	20250106	160100	56251396558	1985	1985	1985	1985	0
277	20250106	160000	56251396558	1985	1985	1985	1985	0
278	20250106	155900	56251396558	1985	1985	1985	1985	0
279	20250106	155800	56251396558	1985	1985	1985	1985	0
280	20250106	155700	56251396558	1985	1985	1985	1985	0
281	20250106	155600	56251396558	1985	1985	1985	1985	0
282	20250106	155500	56251396558	1985	1985	1985	1985	0
283	20250106	155400	56251396558	1985	1985	1985	1985	0
284	20250106	155300	56251396558	1985	1985	1985	1985	0
285	20250106	155200	56251396558	1985	1985	1985	1985	0
286	20250106	155100	56251396558	1985	1985	1985	1985	0
287	20250106	155000	56251396558	1985	1985	1985	1985	0
288	20250106	154900	56251396558	1985	1985	1985	1985	0
289	20250106	154800	56251396558	1985	1985	1985	1985	0
290	20250106	154700	56251396558	1985	1985	1985	1985	0
291	20250106	154600	56251396558	1985	1985	1985	1985	0
292	20250106	154500	56251396558	1985	1985	1985	1985	0
293	20250106	154400	56251396558	1985	1985	1985	1985	0
294	20250106	154300	56251396558	1985	1985	1985	1985	0
295	20250106	154200	56251396558	1985	1985	1985	1985	0
296	20250106	154100	56251396558	1985	1985	1985	1985	0
297	20250106	154000	56251396558	1985	1985	1985	1985	0
298	20250106	153900	56251396558	1985	1985	1985	1985	0
299	20250106	153800	56251396558	1985	1985	1985	1985	0
300	20250106	153700	56251396558	1985	1985	1985	1985	0
301	20250106	153600	56251396558	1985	1985	1985	1985	0
302	20250106	153500	56251396558	1985	1985	1985	1985	183588
303	20250106	153400	56251396558	1985	1985	1985	1985	0
304	20250106	153300	56251396558	1985	1985	1985	1985	0
305	20250106	153200	56251396558	1985	1985	1985	1985	0
306	20250106	153100	56251396558	1985	1985	1985	1985	0
307	20250106	153000	56251396558	1985	1985	1985	1985	183588
308	20250106	152900	55886974378	1979	1979	1979	1979	0
309	20250106	152800	55886974378	1979	1979	1979	1979	0
310	20250106	152700	55886974378	1979	1979	1979	1979	0
311	20250106	152600	55886974378	1979	1979	1979	1979	0
312	20250106	152500	55886974378	1979	1979	1979	1979	0
313	20250106	152400	55886974378	1979	1979	1979	1979	0
314	20250106	152300	55886974378	1979	1979	1979	1979	0
315	20250106	152200	55886974378	1979	1979	1979	1979	0
316	20250106	152100	55886974378	1979	1979	1979	1979	0
317	20250106	152000	55886974378	1979	1979	1979	1979	0
318	20250106	151900	55886974378	1979	1980	1987	1971	164396
319	20250106	151800	55561822891	1984	1995	1996	1960	271389
320	20250106	151700	55024440081	1993	1992	1998	1987	140864
321	20250106	151600	54743776656	1994	2035	2045	1970	341900
322	20250106	151500	54059565542	2030	2035	2050	2025	111249
323	20250106	151400	53832672297	2035	2040	2060	2020	132772
324	20250106	151300	53561542117	2040	2025	2055	2015	230233
325	20250106	151200	53093088577	2025	2000	2025	2000	148326
326	20250106	151100	52794555322	2005	1981	2005	1979	148637
327	20250106	151000	52498316493	1982	2015	2020	1962	400929
328	20250106	150900	51700718378	2015	2015	2025	2005	117458
329	20250106	150800	51464213943	2020	1993	2030	1990	327809
330	20250106	150700	50805038142	1996	2095	2100	1961	1099522
331	20250106	150600	48589941088	2095	2105	2105	2080	1034425
332	20250106	150500	46413899303	2105	2080	2105	2080	572660
333	20250106	150400	45211600388	2080	2085	2085	2065	119891
334	20250106	150300	44962458348	2080	2070	2085	2065	119276
335	20250106	150200	44714658953	2070	2030	2080	2030	180037
336	20250106	150100	44343111713	2040	2020	2040	2000	142431
337	20250106	150000	44055787213	2020	2040	2050	2000	300618
338	20250106	145900	43447775968	2045	2045	2055	2040	52900
339	20250106	145800	43339487983	2050	2040	2060	2035	30970
340	20250106	145700	43276178953	2045	2055	2065	2035	155358
341	20250106	145600	42958237958	2050	2055	2060	2045	49553
342	20250106	145500	42856602348	2060	2060	2065	2055	22803
343	20250106	145400	42809678998	2055	2060	2065	2055	18696
344	20250106	145300	42771207068	2060	2060	2070	2050	50548
345	20250106	145200	42666964843	2065	2045	2065	2040	54699
346	20250106	145100	42554834343	2045	2055	2060	2040	69089
347	20250106	145000	42413405343	2050	2060	2070	2050	42397
348	20250106	144900	42326130868	2060	2060	2070	2040	74159
349	20250106	144800	42174306353	2045	2085	2085	2035	128663
350	20250106	144700	41909545873	2080	2075	2095	2070	194595
351	20250106	144600	41503391923	2070	2080	2080	2055	74343
352	20250106	144500	41349548533	2080	2085	2090	2075	113231
353	20250106	144400	41113461528	2080	2080	2090	2070	218681
354	20250106	144300	40657805498	2080	2065	2080	2050	123183
355	20250106	144200	40403280313	2060	2070	2070	2055	59251
356	20250106	144100	40281171233	2070	2060	2070	2050	90895
357	20250106	144000	40093770143	2060	2045	2065	2040	53890
358	20250106	143900	39983143173	2035	2050	2060	2030	119400
359	20250106	143800	39739602508	2055	2050	2080	2040	167383
360	20250106	143700	39395031398	2045	2045	2050	2040	40552
361	20250106	143600	39312131073	2045	2030	2055	2020	168476
362	20250106	143500	38967487518	2025	2015	2035	2015	29585
363	20250106	143400	38907456713	2020	2020	2035	2015	80845
364	20250106	143300	38743741933	2020	2020	2025	2015	62754
365	20250106	143200	38617125263	2020	2020	2030	2020	38749
366	20250106	143100	38538630088	2025	2025	2030	2020	43107
367	20250106	143000	38451360673	2030	2020	2030	2020	51691
368	20250106	142900	38346693363	2020	2035	2040	2015	84372
369	20250106	142800	38175877983	2030	2005	2065	1998	183894
370	20250106	142700	37802583318	2010	1995	2015	1992	98600
371	20250106	142600	37605642947	1995	1994	2005	1990	104612
372	20250106	142500	37397085695	1994	1980	2010	1975	328178
373	20250106	142400	36744233639	1980	2060	2100	1977	863624
374	20250106	142300	34974331083	2060	2050	2090	2045	353504
375	20250106	142200	34242863538	2050	2015	2075	2015	289503
376	20250106	142100	33649639928	2015	2040	2040	2010	82709
377	20250106	142000	33482172548	2035	2020	2050	2015	125259
378	20250106	141900	33227207078	2025	2025	2030	2015	87147
379	20250106	141800	33051121508	2020	2025	2050	2005	176223
380	20250106	141700	32692828053	2025	2030	2050	1997	297189
381	20250106	141600	32091256163	2040	1985	2040	1980	248353
382	20250106	141500	31593544367	1985	1969	1990	1969	128571
383	20250106	141400	31338721540	1970	1981	1982	1965	70913
384	20250106	141300	31198705650	1980	1972	1993	1968	156544
385	20250106	141200	30888318537	1972	1965	1976	1952	92472
386	20250106	141100	30707070422	1963	1972	1973	1953	71692
387	20250106	141000	30566365805	1972	1973	1982	1961	112686
388	20250106	140900	30344405133	1973	1981	1993	1970	111802
389	20250106	140800	30122556800	1981	1967	1995	1950	228753
390	20250106	140700	29671746062	1967	1970	1979	1964	140186
391	20250106	140600	29395311642	1968	2005	2045	1960	711040
392	20250106	140500	27981604331	2005	1953	2010	1950	855769
393	20250106	140400	26280146607	1957	1916	1969	1910	666456
394	20250106	140300	24982686592	1917	1886	1940	1882	398107
395	20250106	140200	24220326255	1886	1872	1920	1872	416606
396	20250106	140100	23429938686	1872	1882	1882	1858	83155
397	20250106	140000	23274524024	1881	1875	1894	1872	337473
398	20250106	135900	22638575584	1875	1828	1878	1828	252484
399	20250106	135800	22168001540	1835	1831	1835	1828	7422
400	20250106	135700	22154407631	1831	1837	1838	1829	8882
401	20250106	135600	22138110897	1837	1821	1838	1821	28719
402	20250106	135500	22085476751	1821	1826	1826	1821	890
403	20250106	135400	22083855514	1828	1829	1829	1828	126
404	20250106	135300	22083625105	1820	1828	1829	1820	2446
405	20250106	135200	22079171856	1819	1820	1829	1819	7168
406	20250106	135100	22066116883	1820	1826	1832	1820	16952
407	20250106	135000	22035127824	1818	1828	1828	1818	7677
408	20250106	134900	22021163402	1829	1819	1829	1818	8833
409	20250106	134800	22005065787	1819	1825	1825	1818	6600
410	20250106	134700	21993032129	1825	1825	1825	1824	3406
411	20250106	134600	21986819331	1824	1826	1826	1824	6482
412	20250106	134500	21974987302	1829	1825	1829	1825	374
413	20250106	134400	21974304276	1825	1830	1830	1825	3445
414	20250106	134300	21968015527	1830	1827	1830	1826	12007
415	20250106	134200	21946069401	1827	1827	1831	1827	2156
416	20250106	134100	21942127638	1831	1833	1833	1831	4190
417	20250106	134000	21934455734	1833	1819	1833	1818	15698
418	20250106	133900	21905776543	1817	1824	1824	1817	7220
419	20250106	133800	21892643269	1821	1825	1825	1819	699
420	20250106	133700	21891370637	1819	1821	1824	1819	5319
421	20250106	133600	21881684178	1819	1824	1824	1819	18197
422	20250106	133500	21848534344	1824	1826	1826	1823	4435
423	20250106	133400	21840444872	1826	1829	1829	1825	3246
424	20250106	133300	21834519188	1830	1826	1830	1824	2987
425	20250106	133200	21829058656	1826	1828	1828	1823	9353
426	20250106	133100	21811998901	1827	1832	1833	1826	8569
427	20250106	133000	21796323680	1833	1830	1840	1823	36151
428	20250106	132900	21730056583	1832	1822	1832	1822	17077
429	20250106	132800	21698878350	1822	1822	1822	1817	2823
430	20250106	132700	21693742697	1819	1819	1825	1815	9558
431	20250106	132600	21676331772	1818	1815	1820	1813	13964
432	20250106	132500	21650943244	1814	1810	1818	1810	3421
433	20250106	132400	21644728759	1817	1809	1817	1805	9413
434	20250106	132300	21627684340	1804	1809	1812	1804	5119
435	20250106	132200	21618426971	1809	1807	1810	1803	3861
436	20250106	132100	21611451430	1807	1806	1809	1806	1388
437	20250106	132000	21608942945	1802	1804	1807	1802	4267
438	20250106	131900	21601252136	1802	1807	1807	1802	2451
439	20250106	131800	21596829278	1807	1808	1809	1806	4299
440	20250106	131700	21589060228	1809	1804	1809	1802	2175
441	20250106	131600	21585136428	1803	1807	1810	1803	10066
442	20250106	131500	21566984261	1810	1807	1810	1803	8944
443	20250106	131400	21550819541	1807	1807	1808	1803	4882
444	20250106	131300	21541999176	1807	1802	1807	1802	11019
445	20250106	131200	21522109601	1802	1803	1810	1802	9491
446	20250106	131100	21505004010	1803	1804	1810	1802	12934
447	20250106	131000	21481686057	1804	1810	1811	1803	16378
448	20250106	130900	21452102285	1810	1813	1818	1810	4767
449	20250106	130800	21443463416	1813	1817	1818	1813	3971
450	20250106	130700	21436259771	1818	1819	1820	1814	5050
451	20250106	130600	21427080751	1820	1820	1827	1818	5908
452	20250106	130500	21416313708	1820	1813	1820	1811	5934
453	20250106	130400	21405542345	1814	1810	1814	1808	8615
454	20250106	130300	21389960278	1809	1808	1814	1808	16120
455	20250106	130200	21360796671	1807	1811	1811	1805	18243
456	20250106	130100	21327819453	1811	1814	1817	1811	4403
457	20250106	130000	21319837954	1817	1815	1817	1814	6829
458	20250106	125900	21307442194	1815	1809	1817	1809	8153
459	20250106	125800	21292677181	1809	1813	1813	1805	20748
460	20250106	125700	21255148196	1813	1818	1819	1812	16739
461	20250106	125600	21224762283	1819	1818	1820	1817	8524
462	20250106	125500	21209267057	1817	1822	1823	1816	28145
463	20250106	125400	21158089882	1822	1829	1829	1822	25056
464	20250106	125300	21112379047	1827	1831	1831	1827	20869
465	20250106	125200	21074216235	1830	1845	1845	1830	19159
466	20250106	125100	21039056093	1844	1845	1846	1840	10852
467	20250106	125000	21019047876	1846	1846	1849	1844	12693
468	20250106	124900	20995620046	1847	1848	1857	1844	49774
469	20250106	124800	20903493861	1849	1844	1849	1843	30203
470	20250106	124700	20847693943	1843	1839	1845	1838	10644
471	20250106	124600	20828081724	1838	1837	1840	1836	6483
472	20250106	124500	20816171487	1836	1836	1839	1834	5257
473	20250106	124400	20806516777	1834	1834	1839	1832	8688
474	20250106	124300	20790586547	1833	1836	1836	1831	8893
475	20250106	124200	20774284566	1834	1840	1840	1833	12743
476	20250106	124100	20750892530	1836	1839	1841	1836	10475
477	20250106	124000	20731637441	1837	1838	1840	1836	13088
478	20250106	123900	20707594259	1837	1838	1840	1836	9699
479	20250106	123800	20689768251	1840	1842	1847	1837	22835
480	20250106	123700	20647739249	1845	1835	1847	1833	24632
481	20250106	123600	20602370069	1839	1836	1839	1834	17963
482	20250106	123500	20569382888	1836	1839	1840	1836	5785
483	20250106	123400	20558743114	1839	1837	1840	1830	13981
484	20250106	123300	20533137531	1837	1836	1838	1830	14452
485	20250106	123200	20506639219	1838	1840	1841	1836	5149
486	20250106	123100	20497174411	1843	1840	1845	1838	16668
487	20250106	123000	20466509831	1842	1842	1844	1835	9715
488	20250106	122900	20448632451	1842	1845	1847	1842	3092
489	20250106	122800	20442933541	1848	1844	1849	1835	20856
490	20250106	122700	20404482413	1845	1837	1845	1837	21779
491	20250106	122600	20364402701	1834	1832	1837	1832	1403
492	20250106	122500	20361828441	1831	1832	1832	1828	13088
493	20250106	122400	20337871706	1832	1834	1839	1832	17935
494	20250106	122300	20305002730	1833	1843	1843	1833	24440
495	20250106	122200	20260097381	1842	1851	1851	1840	13672
496	20250106	122100	20234888271	1845	1855	1855	1844	27588
497	20250106	122000	20183868524	1855	1858	1865	1852	84267
498	20250106	121900	20027035284	1858	1843	1859	1839	76506
499	20250106	121800	19885658435	1842	1834	1843	1834	20674
500	20250106	121700	19847641939	1836	1835	1838	1833	14972
501	20250106	121600	19820162720	1838	1830	1839	1824	8794
502	20250106	121500	19804038542	1824	1827	1830	1823	17089
503	20250106	121400	19772855647	1824	1831	1831	1824	25093
504	20250106	121300	19726980657	1833	1836	1836	1831	6202
505	20250106	121200	19715619445	1837	1839	1840	1830	22015
506	20250106	121100	19675220198	1840	1839	1840	1836	13232
507	20250106	121000	19650897172	1837	1834	1840	1832	19375
508	20250106	120900	19615331346	1834	1834	1835	1828	11567
509	20250106	120800	19594142656	1833	1831	1836	1830	12633
510	20250106	120700	19570992461	1830	1835	1839	1820	36024
511	20250106	120600	19505088940	1839	1843	1844	1834	32543
512	20250106	120500	19445241808	1843	1844	1845	1832	52806
513	20250106	120400	19347994250	1844	1822	1844	1820	50324
514	20250106	120300	19255817168	1823	1820	1823	1820	3707
515	20250106	120200	19249069961	1820	1821	1821	1819	1648
516	20250106	120100	19246071151	1821	1814	1822	1814	7746
517	20250106	120000	19231989867	1818	1824	1825	1815	29294
518	20250106	115900	19178656663	1822	1821	1824	1819	9683
519	20250106	115800	19161010657	1822	1816	1822	1814	21338
520	20250106	115700	19122190837	1817	1813	1817	1811	5585
521	20250106	115600	19112062867	1814	1820	1820	1811	12161
522	20250106	115500	19090002046	1820	1819	1823	1815	16024
523	20250106	115400	19060847166	1819	1810	1820	1810	9756
524	20250106	115300	19043111071	1810	1802	1810	1801	9172
525	20250106	115200	19026554530	1802	1805	1805	1800	13524
526	20250106	115100	19002196904	1801	1809	1810	1801	15982
527	20250106	115000	18973351398	1812	1807	1812	1806	5856
528	20250106	114900	18962764462	1807	1814	1814	1807	11542
529	20250106	114800	18941881329	1814	1818	1819	1812	6912
530	20250106	114700	18929334992	1819	1822	1826	1818	16867
531	20250106	114600	18898611660	1820	1811	1822	1805	12988
532	20250106	114500	18875021259	1810	1809	1815	1799	43112
533	20250106	114400	18797093157	1801	1805	1813	1799	39677
534	20250106	114300	18725550545	1804	1817	1817	1795	78915
535	20250106	114200	18583328600	1817	1827	1830	1817	27861
536	20250106	114100	18532519570	1828	1827	1831	1824	37888
537	20250106	114000	18463244296	1828	1818	1828	1818	18998
538	20250106	113900	18428606291	1816	1818	1820	1816	14410
539	20250106	113800	18402421233	1820	1820	1821	1816	14810
540	20250106	113700	18375486847	1821	1820	1821	1819	7181
541	20250106	113600	18362417754	1820	1819	1822	1819	9656
542	20250106	113500	18344835602	1819	1816	1823	1813	12083
543	20250106	113400	18322892107	1816	1828	1828	1815	26985
544	20250106	113300	18273707719	1830	1812	1831	1811	95433
545	20250106	113200	18099770445	1812	1817	1817	1812	8688
546	20250106	113100	18084007874	1817	1816	1817	1808	35096
547	20250106	113000	18020440243	1812	1816	1820	1811	24610
548	20250106	112900	17975786589	1816	1818	1820	1814	18364
549	20250106	112800	17942434806	1819	1819	1820	1816	17025
550	20250106	112700	17911474949	1818	1817	1824	1816	23681
551	20250106	112600	17868375955	1817	1824	1824	1815	9331
552	20250106	112500	17851420186	1824	1814	1825	1813	14822
553	20250106	112400	17824466627	1814	1822	1822	1813	12132
554	20250106	112300	17802460261	1815	1826	1826	1814	31131
555	20250106	112200	17745872069	1828	1817	1831	1815	33709
556	20250106	112100	17684458910	1818	1824	1824	1815	27427
557	20250106	112000	17634568661	1824	1817	1826	1817	17682
558	20250106	111900	17602387833	1817	1819	1825	1814	50804
559	20250106	111800	17510098823	1819	1829	1837	1819	67369
560	20250106	111700	17387022808	1828	1837	1837	1826	46739
561	20250106	111600	17301473450	1837	1829	1840	1824	43666
562	20250106	111500	17221388189	1825	1832	1832	1819	91875
563	20250106	111400	17053877812	1828	1830	1840	1825	37157
564	20250106	111300	16985831643	1831	1828	1836	1824	44589
565	20250106	111200	16904267325	1827	1837	1837	1826	104452
566	20250106	111100	16713018854	1839	1837	1845	1836	57368
567	20250106	111000	16607501835	1841	1846	1849	1833	78180
568	20250106	110900	16463589643	1844	1860	1861	1836	118359
569	20250106	110800	16244742957	1861	1869	1869	1860	17059
570	20250106	110700	16212992702	1863	1867	1876	1858	26731
571	20250106	110600	16163017868	1866	1867	1871	1858	42629
572	20250106	110500	16083489745	1870	1871	1871	1854	92860
573	20250106	110400	15910548380	1871	1878	1879	1871	20565
574	20250106	110300	15872004977	1875	1880	1880	1873	22473
575	20250106	110200	15829842649	1880	1887	1887	1875	17464
576	20250106	110100	15797051176	1887	1891	1895	1884	37170
577	20250106	110000	15726840068	1889	1876	1895	1873	59664
578	20250106	105900	15614457707	1876	1865	1876	1864	22670
579	20250106	105800	15572083418	1865	1868	1869	1864	42657
580	20250106	105700	15492503493	1869	1878	1878	1869	21354
581	20250106	105600	15452505685	1877	1871	1883	1869	15812
582	20250106	105500	15422824901	1871	1877	1877	1866	37766
583	20250106	105400	15352182528	1877	1873	1886	1867	41037
584	20250106	105300	15275123976	1873	1881	1888	1867	59759
585	20250106	105200	15163005422	1881	1898	1903	1881	49488
586	20250106	105100	15069369218	1894	1907	1907	1889	46829
587	20250106	105000	14980659998	1907	1911	1911	1886	85966
588	20250106	104900	14817321544	1903	1864	1917	1863	123252
589	20250106	104800	14583476550	1864	1874	1883	1864	49138
590	20250106	104700	14491335235	1884	1880	1884	1870	59118
591	20250106	104600	14380463911	1873	1883	1885	1870	68272
592	20250106	104500	14252315122	1884	1892	1899	1878	84171
593	20250106	104400	14093476203	1904	1891	1912	1889	73150
594	20250106	104300	13954224825	1894	1891	1900	1885	71761
595	20250106	104200	13818526032	1891	1891	1896	1879	63140
596	20250106	104100	13699366220	1891	1913	1922	1888	72640
597	20250106	104000	13560870253	1913	1912	1915	1880	144735
598	20250106	103900	13285872513	1913	1907	1923	1898	109305
599	20250106	103800	13076842396	1903	1913	1924	1889	126664
600	20250106	103700	12835459661	1913	1875	1933	1872	188086
601	20250106	103600	12478792878	1873	1866	1877	1854	192181
602	20250106	103500	12120087413	1861	1895	1900	1856	216447
603	20250106	103400	11714079243	1895	1911	1913	1889	213921
604	20250106	103300	11307670527	1911	1927	1927	1880	305054
605	20250106	103200	10727587167	1927	1955	1966	1924	301970
606	20250106	103100	10141014167	1957	1974	1979	1946	236434
607	20250106	103000	9678513703	1974	1927	1993	1926	594345
608	20250106	102900	8514738284	1926	1970	1980	1924	666884
609	20250106	102800	7210688581	1960	1960	1960	1960	0
610	20250106	102700	7210688581	1960	1894	1960	1879	566331
611	20250106	102600	6117723758	1896	1897	1944	1867	800264
612	20250106	102500	4599776596	1898	1843	1898	1838	680211
613	20250106	102400	3326616027	1843	1820	1870	1810	477382
614	20250106	102300	2449469951	1820	1782	1820	1780	394693
615	20250106	102200	1738848628	1780	1780	1780	1780	0
616	20250106	102100	1738848628	1780	1740	1780	1731	164083
617	20250106	102000	1448636085	1740	1728	1741	1707	214934
618	20250106	101900	1076920584	1724	1707	1740	1694	148616
619	20250106	101800	822117542	1706	1641	1715	1641	189360
620	20250106	101700	501040376	1645	1605	1645	1604	39489
621	20250106	101600	436888703	1610	1605	1610	1604	125
622	20250106	101500	436688069	1605	1605	1605	1605	1158
623	20250106	101400	434829479	1605	1604	1605	1604	62
624	20250106	101300	434730019	1605	1605	1605	1604	2534
625	20250106	101200	430664045	1605	1605	1605	1605	497
626	20250106	101100	429866360	1610	1605	1610	1605	23
627	20250106	101000	429829345	1610	1610	1610	1610	59
628	20250106	100900	429734355	1610	1610	1610	1610	0
629	20250106	100800	429734355	1610	1610	1610	1610	94
630	20250106	100700	429583015	1605	1605	1610	1605	172
631	20250106	100600	429306945	1610	1610	1610	1610	693
632	20250106	100500	428191215	1610	1604	1610	1604	801
633	20250106	100400	426906405	1610	1610	1610	1603	24
634	20250106	100300	426867918	1603	1603	1611	1603	364
635	20250106	100200	426282050	1611	1611	1611	1603	7104
636	20250106	100100	414884774	1611	1605	1611	1605	4180
637	20250106	100000	408175844	1605	1610	1611	1605	234
638	20250106	095900	407799697	1610	1610	1610	1610	101
639	20250106	095800	407637087	1610	1609	1611	1609	412
640	20250106	095700	406974149	1605	1610	1610	1605	543
641	20250106	095600	406100094	1611	1609	1611	1609	2938
642	20250106	095500	401370216	1608	1609	1609	1608	607
643	20250106	095400	400393853	1609	1611	1611	1609	805
644	20250106	095300	399097308	1611	1608	1611	1608	739
645	20250106	095200	397907365	1608	1608	1608	1608	4
646	20250106	095100	397900933	1608	1603	1608	1602	1954
647	20250106	095000	394759977	1602	1608	1608	1601	1131
648	20250106	094900	392948304	1601	1603	1611	1601	1422
649	20250106	094800	390669891	1611	1603	1611	1602	1252
650	20250106	094700	388662928	1602	1609	1611	1602	513
651	20250106	094600	387841068	1610	1610	1611	1601	48
652	20250106	094500	387763903	1610	1600	1611	1600	696
653	20250106	094400	386650121	1611	1610	1611	1600	1014
654	20250106	094300	385027577	1601	1601	1610	1601	2895
655	20250106	094200	380392673	1601	1604	1604	1601	2000
656	20250106	094100	377187475	1613	1614	1614	1612	32
657	20250106	094000	377135842	1614	1607	1614	1602	2269
658	20250106	093900	373484842	1607	1607	1607	1607	593
659	20250106	093800	372531891	1614	1610	1615	1610	471
660	20250106	093700	371771330	1610	1615	1615	1610	337
661	20250106	093600	371227900	1615	1616	1616	1615	681
662	20250106	093500	370127511	1616	1615	1616	1610	2013
663	20250106	093400	366875037	1616	1616	1616	1616	5890
664	20250106	093300	357356797	1617	1608	1617	1608	1630
665	20250106	093200	354724949	1608	1595	1608	1595	6838
666	20250106	093100	343764560	1595	1593	1595	1593	272
667	20250106	093000	343330730	1605	1594	1605	1592	2225
668	20250106	092900	339785508	1593	1593	1606	1592	760
669	20250106	092800	338575235	1592	1595	1595	1592	1031
670	20250106	092700	336933835	1595	1605	1611	1591	1097
671	20250106	092600	335187860	1589	1600	1610	1589	29289
672	20250106	092500	288256002	1605	1600	1605	1594	767
673	20250106	092400	287027600	1591	1600	1600	1591	2796
674	20250106	092300	282567889	1602	1603	1604	1601	7584
675	20250106	092200	270419215	1605	1603	1605	1603	27
676	20250106	092100	270375886	1605	1591	1605	1590	765
677	20250106	092000	269157518	1599	1599	1599	1599	2312
678	20250106	091900	265460630	1599	1599	1599	1590	6911
679	20250106	091800	254454545	1599	1599	1599	1599	285
680	20250106	091700	253998830	1599	1604	1605	1599	974
681	20250106	091600	252436588	1604	1603	1608	1603	1868
682	20250106	091500	249437466	1599	1592	1602	1590	6549
683	20250106	091400	238986790	1594	1594	1594	1594	1372
684	20250106	091300	236799822	1596	1587	1596	1587	2388
685	20250106	091200	232993239	1594	1590	1594	1587	7533
686	20250106	091100	221014069	1594	1585	1594	1585	5658
687	20250106	091000	212042286	1585	1585	1588	1585	5276
688	20250106	090900	203672065	1585	1586	1589	1585	6081
689	20250106	090800	194024880	1585	1589	1589	1584	3064
690	20250106	090700	189159263	1589	1585	1589	1584	1807
691	20250106	090600	186296324	1584	1581	1589	1581	5749
692	20250106	090500	177199649	1580	1581	1581	1579	9478
693	20250106	090400	162221754	1580	1586	1598	1580	43241
694	20250106	090300	93776122	1586	1603	1603	1581	21163
695	20250106	090200	60113015	1603	1604	1604	1596	12266
696	20250106	090100	40478316	1604	1615	1615	1600	3272
697	20250106	090000	35221563	1615	1619	1619	1615	20125