KissMeData/232140/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	204500	1876548715	9900	9900	9900	9900	6655
3	20250714	204400	1876548715	9900	9900	9900	9900	0
4	20250714	204300	1876548715	9900	9900	9900	9900	0
5	20250714	204200	1876548715	9900	9900	9900	9900	0
6	20250714	204100	1876548715	9900	9900	9900	9900	0
7	20250714	204000	1876548715	9900	9900	9900	9900	0
8	20250714	203900	1876548715	9900	9900	9900	9900	0
9	20250714	203800	1876548715	9900	9900	9900	9900	0
10	20250714	203700	1876548715	9900	9900	9900	9900	0
11	20250714	203600	1876548715	9900	9900	9900	9900	0
12	20250714	203500	1876548715	9900	9900	9900	9900	0
13	20250714	203400	1876548715	9900	9900	9900	9900	0
14	20250714	203300	1876548715	9900	9900	9900	9900	0
15	20250714	203200	1876548715	9900	9900	9900	9900	0
16	20250714	203100	1876548715	9900	9900	9900	9900	0
17	20250714	203000	1876548715	9900	9900	9900	9900	0
18	20250714	202900	1876548715	9900	9900	9900	9900	0
19	20250714	202800	1876548715	9900	9900	9900	9900	0
20	20250714	202700	1876548715	9900	9900	9900	9900	0
21	20250714	202600	1876548715	9900	9900	9900	9900	0
22	20250714	202500	1876548715	9900	9900	9900	9900	0
23	20250714	202400	1876548715	9900	9900	9900	9900	0
24	20250714	202300	1876548715	9900	9900	9900	9900	0
25	20250714	202200	1876548715	9900	9900	9900	9900	0
26	20250714	202100	1876548715	9900	9900	9900	9900	0
27	20250714	202000	1876548715	9900	9900	9900	9900	0
28	20250714	201900	1876548715	9900	9900	9900	9900	0
29	20250714	201800	1876548715	9900	9900	9900	9900	0
30	20250714	201700	1876548715	9900	9900	9900	9900	0
31	20250714	201600	1876548715	9900	9900	9900	9900	0
32	20250714	201500	1876548715	9900	9900	9900	9900	6655
33	20250714	201400	1876548715	9900	9900	9900	9900	0
34	20250714	201300	1876548715	9900	9900	9900	9900	0
35	20250714	201200	1876548715	9900	9900	9900	9900	0
36	20250714	201100	1876548715	9900	9900	9900	9900	0
37	20250714	201000	1876548715	9900	9900	9900	9900	0
38	20250714	200900	1876548715	9900	9900	9900	9900	0
39	20250714	200800	1876548715	9900	9900	9900	9900	0
40	20250714	200700	1876548715	9900	9900	9900	9900	0
41	20250714	200600	1876548715	9900	9900	9900	9900	0
42	20250714	200500	1876548715	9900	9900	9900	9900	0
43	20250714	200400	1876548715	9900	9900	9900	9900	0
44	20250714	200300	1876548715	9900	9900	9900	9900	0
45	20250714	200200	1876548715	9900	9900	9900	9900	0
46	20250714	200100	1876548715	9900	9900	9900	9900	0
47	20250714	200000	1876548715	9900	9900	9900	9900	0
48	20250714	195900	1876548715	9900	9900	9900	9900	0
49	20250714	195800	1876548715	9900	9900	9900	9900	0
50	20250714	195700	1876548715	9900	9900	9900	9900	0
51	20250714	195600	1876548715	9900	9900	9900	9900	0
52	20250714	195500	1876548715	9900	9900	9900	9900	0
53	20250714	195400	1876548715	9900	9900	9900	9900	0
54	20250714	195300	1876548715	9900	9900	9900	9900	0
55	20250714	195200	1876548715	9900	9900	9900	9900	0
56	20250714	195100	1876548715	9900	9900	9900	9900	0
57	20250714	195000	1876548715	9900	9900	9900	9900	0
58	20250714	194900	1876548715	9900	9900	9900	9900	0
59	20250714	194800	1876548715	9900	9900	9900	9900	0
60	20250714	194700	1876548715	9900	9900	9900	9900	0
61	20250714	194600	1876548715	9900	9900	9900	9900	0
62	20250714	194500	1876548715	9900	9900	9900	9900	6655
63	20250714	194400	1876548715	9900	9900	9900	9900	0
64	20250714	194300	1876548715	9900	9900	9900	9900	0
65	20250714	194200	1876548715	9900	9900	9900	9900	0
66	20250714	194100	1876548715	9900	9900	9900	9900	0
67	20250714	194000	1876548715	9900	9900	9900	9900	0
68	20250714	193900	1876548715	9900	9900	9900	9900	0
69	20250714	193800	1876548715	9900	9900	9900	9900	0
70	20250714	193700	1876548715	9900	9900	9900	9900	0
71	20250714	193600	1876548715	9900	9900	9900	9900	0
72	20250714	193500	1876548715	9900	9900	9900	9900	0
73	20250714	193400	1876548715	9900	9900	9900	9900	0
74	20250714	193300	1876548715	9900	9900	9900	9900	0
75	20250714	193200	1876548715	9900	9900	9900	9900	0
76	20250714	193100	1876548715	9900	9900	9900	9900	0
77	20250714	193000	1876548715	9900	9900	9900	9900	0
78	20250714	192900	1876548715	9900	9900	9900	9900	0
79	20250714	192800	1876548715	9900	9900	9900	9900	0
80	20250714	192700	1876548715	9900	9900	9900	9900	0
81	20250714	192600	1876548715	9900	9900	9900	9900	0
82	20250714	192500	1876548715	9900	9900	9900	9900	0
83	20250714	192400	1876548715	9900	9900	9900	9900	0
84	20250714	192300	1876548715	9900	9900	9900	9900	0
85	20250714	192200	1876548715	9900	9900	9900	9900	0
86	20250714	192100	1876548715	9900	9900	9900	9900	0
87	20250714	192000	1876548715	9900	9900	9900	9900	0
88	20250714	191900	1876548715	9900	9900	9900	9900	0
89	20250714	191800	1876548715	9900	9900	9900	9900	0
90	20250714	191700	1876548715	9900	9900	9900	9900	0
91	20250714	191600	1876548715	9900	9900	9900	9900	0
92	20250714	191500	1876548715	9900	9900	9900	9900	6655
93	20250714	191400	1876548715	9900	9900	9900	9900	0
94	20250714	191300	1876548715	9900	9900	9900	9900	0
95	20250714	191200	1876548715	9900	9900	9900	9900	0
96	20250714	191100	1876548715	9900	9900	9900	9900	0
97	20250714	191000	1876548715	9900	9900	9900	9900	0
98	20250714	190900	1876548715	9900	9900	9900	9900	0
99	20250714	190800	1876548715	9900	9900	9900	9900	0
100	20250714	190700	1876548715	9900	9900	9900	9900	0
101	20250714	190600	1876548715	9900	9900	9900	9900	0
102	20250714	190500	1876548715	9900	9900	9900	9900	0
103	20250714	190400	1876548715	9900	9900	9900	9900	0
104	20250714	190300	1876548715	9900	9900	9900	9900	0
105	20250714	190200	1876548715	9900	9900	9900	9900	0
106	20250714	190100	1876548715	9900	9900	9900	9900	0
107	20250714	190000	1876548715	9900	9900	9900	9900	0
108	20250714	185900	1876548715	9900	9900	9900	9900	0
109	20250714	185800	1876548715	9900	9900	9900	9900	0
110	20250714	185700	1876548715	9900	9900	9900	9900	0
111	20250714	185600	1876548715	9900	9900	9900	9900	0
112	20250714	185500	1876548715	9900	9900	9900	9900	0
113	20250714	185400	1876548715	9900	9900	9900	9900	0
114	20250714	185300	1876548715	9900	9900	9900	9900	0
115	20250714	185200	1876548715	9900	9900	9900	9900	0
116	20250714	185100	1876548715	9900	9900	9900	9900	0
117	20250714	185000	1876548715	9900	9900	9900	9900	0
118	20250714	184900	1876548715	9900	9900	9900	9900	0
119	20250714	184800	1876548715	9900	9900	9900	9900	0
120	20250714	184700	1876548715	9900	9900	9900	9900	0
121	20250714	184600	1876548715	9900	9900	9900	9900	0
122	20250714	184500	1876548715	9900	9900	9900	9900	6655
123	20250714	184400	1876548715	9900	9900	9900	9900	0
124	20250714	184300	1876548715	9900	9900	9900	9900	0
125	20250714	184200	1876548715	9900	9900	9900	9900	0
126	20250714	184100	1876548715	9900	9900	9900	9900	0
127	20250714	184000	1876548715	9900	9900	9900	9900	0
128	20250714	183900	1876548715	9900	9900	9900	9900	0
129	20250714	183800	1876548715	9900	9900	9900	9900	0
130	20250714	183700	1876548715	9900	9900	9900	9900	0
131	20250714	183600	1876548715	9900	9900	9900	9900	0
132	20250714	183500	1876548715	9900	9900	9900	9900	0
133	20250714	183400	1876548715	9900	9900	9900	9900	0
134	20250714	183300	1876548715	9900	9900	9900	9900	0
135	20250714	183200	1876548715	9900	9900	9900	9900	0
136	20250714	183100	1876548715	9900	9900	9900	9900	0
137	20250714	183000	1876548715	9900	9900	9900	9900	0
138	20250714	182900	1876548715	9900	9900	9900	9900	0
139	20250714	182800	1876548715	9900	9900	9900	9900	0
140	20250714	182700	1876548715	9900	9900	9900	9900	0
141	20250714	182600	1876548715	9900	9900	9900	9900	0
142	20250714	182500	1876548715	9900	9900	9900	9900	0
143	20250714	182400	1876548715	9900	9900	9900	9900	0
144	20250714	182300	1876548715	9900	9900	9900	9900	0
145	20250714	182200	1876548715	9900	9900	9900	9900	0
146	20250714	182100	1876548715	9900	9900	9900	9900	0
147	20250714	182000	1876548715	9900	9900	9900	9900	0
148	20250714	181900	1876548715	9900	9900	9900	9900	0
149	20250714	181800	1876548715	9900	9900	9900	9900	0
150	20250714	181700	1876548715	9900	9900	9900	9900	0
151	20250714	181600	1876548715	9900	9900	9900	9900	0
152	20250714	181500	1876548715	9900	9900	9900	9900	6655
153	20250714	181400	1876548715	9900	9900	9900	9900	0
154	20250714	181300	1876548715	9900	9900	9900	9900	0
155	20250714	181200	1876548715	9900	9900	9900	9900	0
156	20250714	181100	1876548715	9900	9900	9900	9900	0
157	20250714	181000	1876548715	9900	9900	9900	9900	0
158	20250714	180900	1876548715	9900	9900	9900	9900	0
159	20250714	180800	1876548715	9900	9900	9900	9900	0
160	20250714	180700	1876548715	9900	9900	9900	9900	0
161	20250714	180600	1876548715	9900	9900	9900	9900	0
162	20250714	180500	1876548715	9900	9900	9900	9900	0
163	20250714	180400	1876548715	9900	9900	9900	9900	0
164	20250714	180300	1876548715	9900	9900	9900	9900	0
165	20250714	180200	1876548715	9900	9900	9900	9900	0
166	20250714	180100	1876548715	9900	9900	9900	9900	0
167	20250714	180000	1876548715	9900	9900	9900	9900	0
168	20250714	175900	1876548715	9900	9900	9900	9900	0
169	20250714	175800	1876548715	9900	9900	9900	9900	0
170	20250714	175700	1876548715	9900	9900	9900	9900	0
171	20250714	175600	1876548715	9900	9900	9900	9900	0
172	20250714	175500	1876548715	9900	9900	9900	9900	0
173	20250714	175400	1876548715	9900	9900	9900	9900	0
174	20250714	175300	1876548715	9900	9900	9900	9900	0
175	20250714	175200	1876548715	9900	9900	9900	9900	0
176	20250714	175100	1876548715	9900	9900	9900	9900	0
177	20250714	175000	1876548715	9900	9900	9900	9900	0
178	20250714	174900	1876548715	9900	9900	9900	9900	0
179	20250714	174800	1876548715	9900	9900	9900	9900	0
180	20250714	174700	1876548715	9900	9900	9900	9900	0
181	20250714	174600	1876548715	9900	9900	9900	9900	0
182	20250714	174500	1876548715	9900	9900	9900	9900	6655
183	20250714	174400	1876548715	9900	9900	9900	9900	0
184	20250714	174300	1876548715	9900	9900	9900	9900	0
185	20250714	174200	1876548715	9900	9900	9900	9900	0
186	20250714	174100	1876548715	9900	9900	9900	9900	0
187	20250714	174000	1876548715	9900	9900	9900	9900	0
188	20250714	173900	1876548715	9900	9900	9900	9900	0
189	20250714	173800	1876548715	9900	9900	9900	9900	0
190	20250714	173700	1876548715	9900	9900	9900	9900	0
191	20250714	173600	1876548715	9900	9900	9900	9900	0
192	20250714	173500	1876548715	9900	9900	9900	9900	0
193	20250714	173400	1876548715	9900	9900	9900	9900	0
194	20250714	173300	1876548715	9900	9900	9900	9900	0
195	20250714	173200	1876548715	9900	9900	9900	9900	0
196	20250714	173100	1876548715	9900	9900	9900	9900	0
197	20250714	173000	1876548715	9900	9900	9900	9900	0
198	20250714	172900	1876548715	9900	9900	9900	9900	0
199	20250714	172800	1876548715	9900	9900	9900	9900	0
200	20250714	172700	1876548715	9900	9900	9900	9900	0
201	20250714	172600	1876548715	9900	9900	9900	9900	0
202	20250714	172500	1876548715	9900	9900	9900	9900	0
203	20250714	172400	1876548715	9900	9900	9900	9900	0
204	20250714	172300	1876548715	9900	9900	9900	9900	0
205	20250714	172200	1876548715	9900	9900	9900	9900	0
206	20250714	172100	1876548715	9900	9900	9900	9900	0
207	20250714	172000	1876548715	9900	9900	9900	9900	0
208	20250714	171900	1876548715	9900	9900	9900	9900	0
209	20250714	171800	1876548715	9900	9900	9900	9900	0
210	20250714	171700	1876548715	9900	9900	9900	9900	0
211	20250714	171600	1876548715	9900	9900	9900	9900	0
212	20250714	171500	1876548715	9900	9900	9900	9900	6655
213	20250714	171400	1876548715	9900	9900	9900	9900	0
214	20250714	171300	1876548715	9900	9900	9900	9900	0
215	20250714	171200	1876548715	9900	9900	9900	9900	0
216	20250714	171100	1876548715	9900	9900	9900	9900	0
217	20250714	171000	1876548715	9900	9900	9900	9900	0
218	20250714	170900	1876548715	9900	9900	9900	9900	0
219	20250714	170800	1876548715	9900	9900	9900	9900	0
220	20250714	170700	1876548715	9900	9900	9900	9900	0
221	20250714	170600	1876548715	9900	9900	9900	9900	0
222	20250714	170500	1876548715	9900	9900	9900	9900	0
223	20250714	170400	1876548715	9900	9900	9900	9900	0
224	20250714	170300	1876548715	9900	9900	9900	9900	0
225	20250714	170200	1876548715	9900	9900	9900	9900	0
226	20250714	170100	1876548715	9900	9900	9900	9900	0
227	20250714	170000	1876548715	9900	9900	9900	9900	0
228	20250714	165900	1876548715	9900	9900	9900	9900	0
229	20250714	165800	1876548715	9900	9900	9900	9900	0
230	20250714	165700	1876548715	9900	9900	9900	9900	0
231	20250714	165600	1876548715	9900	9900	9900	9900	0
232	20250714	165500	1876548715	9900	9900	9900	9900	0
233	20250714	165400	1876548715	9900	9900	9900	9900	0
234	20250714	165300	1876548715	9900	9900	9900	9900	0
235	20250714	165200	1876548715	9900	9900	9900	9900	0
236	20250714	165100	1876548715	9900	9900	9900	9900	0
237	20250714	165000	1876548715	9900	9900	9900	9900	0
238	20250714	164900	1876548715	9900	9900	9900	9900	0
239	20250714	164800	1876548715	9900	9900	9900	9900	0
240	20250714	164700	1876548715	9900	9900	9900	9900	0
241	20250714	164600	1876548715	9900	9900	9900	9900	0
242	20250714	164500	1876548715	9900	9900	9900	9900	6655
243	20250714	164400	1876548715	9900	9900	9900	9900	0
244	20250714	164300	1876548715	9900	9900	9900	9900	0
245	20250714	164200	1876548715	9900	9900	9900	9900	0
246	20250714	164100	1876548715	9900	9900	9900	9900	0
247	20250714	164000	1876548715	9900	9900	9900	9900	0
248	20250714	163900	1876548715	9900	9900	9900	9900	0
249	20250714	163800	1876548715	9900	9900	9900	9900	0
250	20250714	163700	1876548715	9900	9900	9900	9900	0
251	20250714	163600	1876548715	9900	9900	9900	9900	0
252	20250714	163500	1876548715	9900	9900	9900	9900	0
253	20250714	163400	1876548715	9900	9900	9900	9900	0
254	20250714	163300	1876548715	9900	9900	9900	9900	0
255	20250714	163200	1876548715	9900	9900	9900	9900	0
256	20250714	163100	1876548715	9900	9900	9900	9900	0
257	20250714	163000	1876548715	9900	9900	9900	9900	0
258	20250714	162900	1876548715	9900	9900	9900	9900	0
259	20250714	162800	1876548715	9900	9900	9900	9900	0
260	20250714	162700	1876548715	9900	9900	9900	9900	0
261	20250714	162600	1876548715	9900	9900	9900	9900	0
262	20250714	162500	1876548715	9900	9900	9900	9900	0
263	20250714	162400	1876548715	9900	9900	9900	9900	0
264	20250714	162300	1876548715	9900	9900	9900	9900	0
265	20250714	162200	1876548715	9900	9900	9900	9900	0
266	20250714	162100	1876548715	9900	9900	9900	9900	0
267	20250714	162000	1876548715	9900	9900	9900	9900	0
268	20250714	161900	1876548715	9900	9900	9900	9900	0
269	20250714	161800	1876548715	9900	9900	9900	9900	0
270	20250714	161700	1876548715	9900	9900	9900	9900	0
271	20250714	161600	1876548715	9900	9900	9900	9900	0
272	20250714	161500	1876548715	9900	9900	9900	9900	6655
273	20250714	161400	1876548715	9900	9900	9900	9900	0
274	20250714	161300	1876548715	9900	9900	9900	9900	0
275	20250714	161200	1876548715	9900	9900	9900	9900	0
276	20250714	161100	1876548715	9900	9900	9900	9900	0
277	20250714	161000	1876548715	9900	9900	9900	9900	0
278	20250714	160900	1876548715	9900	9900	9900	9900	0
279	20250714	160800	1876548715	9900	9900	9900	9900	0
280	20250714	160700	1876548715	9900	9900	9900	9900	0
281	20250714	160600	1876548715	9900	9900	9900	9900	0
282	20250714	160500	1876548715	9900	9900	9900	9900	0
283	20250714	160400	1876548715	9900	9900	9900	9900	0
284	20250714	160300	1876548715	9900	9900	9900	9900	0
285	20250714	160200	1876548715	9900	9900	9900	9900	0
286	20250714	160100	1876548715	9900	9900	9900	9900	0
287	20250714	160000	1876548715	9900	9900	9900	9900	0
288	20250714	155900	1876548715	9900	9900	9900	9900	0
289	20250714	155800	1876548715	9900	9900	9900	9900	0
290	20250714	155700	1876548715	9900	9900	9900	9900	0
291	20250714	155600	1876548715	9900	9900	9900	9900	0
292	20250714	155500	1876548715	9900	9900	9900	9900	0
293	20250714	155400	1876548715	9900	9900	9900	9900	0
294	20250714	155300	1876548715	9900	9900	9900	9900	0
295	20250714	155200	1876548715	9900	9900	9900	9900	0
296	20250714	155100	1876548715	9900	9900	9900	9900	0
297	20250714	155000	1876548715	9900	9900	9900	9900	0
298	20250714	154900	1876548715	9900	9900	9900	9900	0
299	20250714	154800	1876548715	9900	9900	9900	9900	0
300	20250714	154700	1876548715	9900	9900	9900	9900	0
301	20250714	154600	1876548715	9900	9900	9900	9900	0
302	20250714	154500	1876548715	9900	9900	9900	9900	6655
303	20250714	154400	1876548715	9900	9900	9900	9900	0
304	20250714	154300	1876548715	9900	9900	9900	9900	0
305	20250714	154200	1876548715	9900	9900	9900	9900	0
306	20250714	154100	1876548715	9900	9900	9900	9900	0
307	20250714	154000	1876548715	9900	9900	9900	9900	0
308	20250714	153900	1876548715	9900	9900	9900	9900	0
309	20250714	153800	1876548715	9900	9900	9900	9900	0
310	20250714	153700	1876548715	9900	9900	9900	9900	0
311	20250714	153600	1876548715	9900	9900	9900	9900	0
312	20250714	153500	1876548715	9900	9900	9900	9900	0
313	20250714	153400	1876548715	9900	9900	9900	9900	0
314	20250714	153300	1876548715	9900	9900	9900	9900	0
315	20250714	153200	1876548715	9900	9900	9900	9900	0
316	20250714	153100	1876548715	9900	9900	9900	9900	0
317	20250714	153000	1876548715	9900	9900	9900	9900	6655
318	20250714	152900	1810664215	9890	9890	9890	9890	0
319	20250714	152800	1810664215	9890	9890	9890	9890	0
320	20250714	152700	1810664215	9890	9890	9890	9890	0
321	20250714	152600	1810664215	9890	9890	9890	9890	0
322	20250714	152500	1810664215	9890	9890	9890	9890	0
323	20250714	152400	1810664215	9890	9890	9890	9890	0
324	20250714	152300	1810664215	9890	9890	9890	9890	0
325	20250714	152200	1810664215	9890	9890	9890	9890	0
326	20250714	152100	1810664215	9890	9890	9890	9890	0
327	20250714	152000	1810664215	9890	9890	9890	9890	0
328	20250714	151900	1810664215	9890	9900	9900	9890	63
329	20250714	151800	1810040615	9890	9890	9900	9890	411
330	20250714	151700	1805974400	9900	9900	9900	9890	428
331	20250714	151600	1801741335	9890	9890	9900	9890	489
332	20250714	151500	1796900615	9900	9890	9900	9890	48
333	20250714	151400	1796425775	9890	9890	9900	9890	95
334	20250714	151300	1795485655	9890	9900	9900	9890	273
335	20250714	151200	1792783335	9900	9900	9900	9890	597
336	20250714	151100	1786873415	9890	9890	9900	9890	137
337	20250714	151000	1785518475	9890	9900	9900	9890	82
338	20250714	150900	1784707105	9900	9890	9900	9890	199
339	20250714	150800	1782738365	9890	9890	9900	9890	1051
340	20250714	150700	1772343945	9890	9890	9900	9890	38
341	20250714	150600	1771968115	9890	9900	9900	9890	88
342	20250714	150500	1771097695	9900	9890	9900	9890	89
343	20250714	150400	1770217255	9900	9900	9900	9890	763
344	20250714	150300	1762663675	9890	9890	9890	9890	32
345	20250714	150200	1762347195	9890	9900	9900	9890	52
346	20250714	150100	1761832675	9890	9900	9900	9890	21
347	20250714	150000	1761624895	9890	9900	9900	9890	114
348	20250714	145900	1760496935	9890	9900	9900	9890	352
349	20250714	145800	1757012555	9900	9890	9900	9890	1255
350	20250714	145700	1744588225	9900	9890	9900	9890	485
351	20250714	145600	1739791385	9890	9890	9890	9890	12
352	20250714	145500	1739672705	9890	9890	9890	9890	12
353	20250714	145400	1739554025	9890	9890	9890	9890	50
354	20250714	145300	1739059525	9890	9890	9890	9890	12
355	20250714	145200	1738940845	9890	9900	9900	9890	162
356	20250714	145100	1737337165	9890	9890	9890	9890	12
357	20250714	145000	1737218485	9890	9900	9900	9890	112
358	20250714	144900	1736109805	9900	9890	9900	9880	756
359	20250714	144800	1728631805	9880	9910	9910	9880	13837
360	20250714	144700	1591808495	9910	9920	9920	9910	158
361	20250714	144600	1590242665	9930	9900	9930	9900	611
362	20250714	144500	1584183425	9910	9910	9910	9900	757
363	20250714	144400	1576684665	9910	9900	9910	9900	334
364	20250714	144300	1573374845	9900	9910	9910	9900	308
365	20250714	144200	1570323885	9900	9910	9910	9900	29
366	20250714	144100	1570036615	9900	9910	9910	9900	80
367	20250714	144000	1569243875	9910	9910	9910	9910	312
368	20250714	143900	1566151955	9910	9920	9920	9910	13
369	20250714	143800	1566023115	9910	9910	9910	9910	83
370	20250714	143700	1565200585	9910	9910	9910	9910	12
371	20250714	143600	1565081665	9910	9910	9910	9910	305
372	20250714	143500	1562059115	9910	9910	9920	9910	67
373	20250714	143400	1561395095	9910	9910	9920	9910	938
374	20250714	143300	1552099335	9900	9900	9900	9900	12
375	20250714	143200	1551980535	9910	9900	9910	9900	101
376	20250714	143100	1550980535	9900	9910	9910	9900	700
377	20250714	143000	1544049155	9900	9910	9910	9900	34
378	20250714	142900	1543712275	9910	9900	9910	9900	244
379	20250714	142800	1541294255	9900	9900	9900	9900	115
380	20250714	142700	1540155755	9900	9900	9900	9890	57
381	20250714	142600	1539591755	9900	9900	9900	9900	2
382	20250714	142500	1539571955	9900	9900	9900	9900	1
383	20250714	142400	1539562055	9900	9900	9900	9900	51
384	20250714	142300	1539057155	9890	9900	9900	9890	294
385	20250714	142200	1536146815	9900	9900	9900	9900	59
386	20250714	142100	1535562715	9900	9900	9900	9900	105
387	20250714	142000	1534523215	9900	9890	9900	9890	116
388	20250714	141900	1533375815	9900	9900	9900	9900	184
389	20250714	141800	1531554215	9890	9890	9890	9890	1625
390	20250714	141700	1515482965	9900	9900	9900	9900	250
391	20250714	141600	1513007965	9900	9900	9900	9900	10
392	20250714	141500	1512908965	9910	9910	9910	9910	2
393	20250714	141400	1512889145	9910	9900	9910	9900	150
394	20250714	141300	1511404045	9900	9900	9905	9900	128
395	20250714	141200	1510136840	9900	9900	9900	9900	292
396	20250714	141100	1507246040	9900	9900	9900	9900	100
397	20250714	141000	1506256040	9900	9900	9900	9900	81
398	20250714	140900	1505454140	9900	9900	9900	9900	1
399	20250714	140800	1505444240	9900	9890	9910	9890	1116
400	20250714	140700	1494396400	9900	9900	9900	9900	638
401	20250714	140600	1488080200	9900	9900	9900	9900	9
402	20250714	140500	1487991100	9900	9900	9900	9890	698
403	20250714	140400	1481080920	9900	9900	9900	9900	0
404	20250714	140300	1481080920	9900	9900	9900	9890	118
405	20250714	140200	1479913810	9900	9900	9900	9900	172
406	20250714	140100	1478211010	9900	9900	9900	9900	600
407	20250714	140000	1472271010	9900	9900	9900	9900	540
408	20250714	135900	1466925010	9900	9900	9900	9900	0
409	20250714	135800	1466925010	9900	9900	9900	9900	16
410	20250714	135700	1466766610	9900	9900	9900	9900	917
411	20250714	135600	1457688310	9900	9900	9900	9900	101
412	20250714	135500	1456688410	9900	9900	9900	9900	109
413	20250714	135400	1455609310	9920	9900	9920	9900	2271
414	20250714	135300	1433126110	9900	9890	9900	9890	546
415	20250714	135200	1427725670	9900	9900	9900	9900	151
416	20250714	135100	1426230770	9900	9900	9900	9900	370
417	20250714	135000	1422567770	9900	9900	9900	9900	0
418	20250714	134900	1422567770	9900	9900	9900	9900	1
419	20250714	134800	1422557870	9890	9900	9900	9890	201
420	20250714	134700	1420569970	9900	9890	9900	9890	14
421	20250714	134600	1420431470	9900	9900	9900	9900	2
422	20250714	134500	1420411670	9900	9900	9900	9890	36
423	20250714	134400	1420055540	9900	9900	9900	9890	117
424	20250714	134300	1418898240	9900	9920	9920	9900	12
425	20250714	134200	1418779400	9920	9890	9920	9890	1953
426	20250714	134100	1399436390	9895	9885	9900	9885	648
427	20250714	134000	1393027835	9885	9890	9890	9885	124
428	20250714	133900	1391801835	9890	9890	9890	9890	1217
429	20250714	133800	1379765705	9890	9890	9890	9890	203
430	20250714	133700	1377758035	9890	9890	9890	9890	307
431	20250714	133600	1374721805	9890	9890	9890	9890	102
432	20250714	133500	1373713025	9890	9890	9900	9890	488
433	20250714	133400	1368886075	9890	9890	9890	9890	211
434	20250714	133300	1366799285	9890	9890	9890	9880	287
435	20250714	133200	1363962365	9890	9890	9890	9890	309
436	20250714	133100	1360906355	9890	9900	9900	9880	6818
437	20250714	133000	1293529395	9890	9890	9890	9890	177
438	20250714	132900	1291778865	9900	9900	9900	9900	13
439	20250714	132800	1291650165	9900	9900	9900	9900	0
440	20250714	132700	1291650165	9900	9890	9900	9890	1385
441	20250714	132600	1277952185	9890	9890	9890	9890	6
442	20250714	132500	1277892845	9880	9890	9890	9880	1509
443	20250714	132400	1262982775	9890	9895	9900	9880	770
444	20250714	132300	1255372635	9900	9890	9900	9890	16
445	20250714	132200	1255214385	9890	9890	9890	9890	500
446	20250714	132100	1250269385	9890	9890	9890	9890	5226
447	20250714	132000	1198584245	9900	9900	9900	9900	221
448	20250714	131900	1196396345	9900	9900	9900	9900	0
449	20250714	131800	1196396345	9900	9900	9900	9900	4
450	20250714	131700	1196356745	9900	9900	9900	9900	2
451	20250714	131600	1196336945	9900	9900	9900	9900	0
452	20250714	131500	1196336945	9900	9900	9900	9900	53
453	20250714	131400	1195812245	9900	9900	9900	9900	24
454	20250714	131300	1195574645	9900	9900	9900	9900	224
455	20250714	131200	1193357045	9910	9910	9910	9910	30
456	20250714	131100	1193059745	9910	9910	9910	9910	1
457	20250714	131000	1193049835	9910	9900	9910	9900	204
458	20250714	130900	1191029835	9900	9910	9910	9900	76
459	20250714	130800	1190277165	9910	9900	9910	9900	1183
460	20250714	130700	1178565085	9900	9900	9900	9900	147
461	20250714	130600	1177109785	9900	9900	9900	9900	2
462	20250714	130500	1177089985	9900	9900	9900	9900	7
463	20250714	130400	1177020685	9900	9890	9900	9890	67
464	20250714	130300	1176357745	9900	9900	9900	9900	586
465	20250714	130200	1170556345	9900	9900	9900	9900	465
466	20250714	130100	1165952845	9900	9900	9900	9900	0
467	20250714	130000	1165952845	9900	9900	9900	9900	118
468	20250714	125900	1164784645	9900	9900	9900	9900	1381
469	20250714	125800	1151112745	9900	9900	9910	9900	298
470	20250714	125700	1148162355	9900	9900	9900	9900	1180
471	20250714	125600	1136480355	9900	9900	9900	9900	0
472	20250714	125500	1136480355	9900	9900	9900	9900	1499
473	20250714	125400	1121640255	9900	9900	9900	9900	116
474	20250714	125300	1120491855	9900	9910	9910	9900	35
475	20250714	125200	1120145205	9910	9910	9910	9910	11
476	20250714	125100	1120036195	9910	9910	9910	9910	123
477	20250714	125000	1118817265	9910	9910	9910	9910	0
478	20250714	124900	1118817265	9910	9910	9910	9910	22
479	20250714	124800	1118599245	9910	9910	9910	9910	18
480	20250714	124700	1118420865	9910	9920	9920	9910	115
481	20250714	124600	1117281205	9910	9910	9910	9910	2
482	20250714	124500	1117261385	9910	9920	9920	9910	95
483	20250714	124400	1116319285	9910	9910	9910	9910	20
484	20250714	124300	1116121085	9920	9920	9920	9920	50
485	20250714	124200	1115625085	9920	9920	9920	9920	6
486	20250714	124100	1115565565	9930	9920	9930	9920	349
487	20250714	124000	1112103435	9930	9920	9930	9920	940
488	20250714	123900	1102778495	9920	9910	9920	9910	228
489	20250714	123800	1100518755	9910	9910	9910	9910	64
490	20250714	123700	1099884515	9910	9910	9910	9910	206
491	20250714	123600	1097843055	9910	9910	9910	9910	5
492	20250714	123500	1097793505	9900	9900	9900	9900	0
493	20250714	123400	1097793505	9900	9910	9910	9900	486
494	20250714	123300	1092978955	9910	9910	9910	9910	88
495	20250714	123200	1092106875	9910	9900	9910	9900	5
496	20250714	123100	1092057355	9910	9910	9910	9910	90
497	20250714	123000	1091165455	9910	9910	9910	9910	114
498	20250714	122900	1090035715	9910	9910	9910	9910	20
499	20250714	122800	1089837515	9910	9910	9910	9910	4
500	20250714	122700	1089797875	9910	9910	9910	9910	30
501	20250714	122600	1089500575	9910	9910	9910	9910	136
502	20250714	122500	1088152815	9910	9910	9910	9910	109
503	20250714	122400	1087072625	9910	9910	9910	9910	5
504	20250714	122300	1087023075	9900	9910	9910	9900	113
505	20250714	122200	1085903365	9910	9910	9910	9910	62
506	20250714	122100	1085288945	9910	9900	9910	9900	299
507	20250714	122000	1082326295	9900	9905	9910	9900	1059
508	20250714	121900	1071831845	9905	9905	9905	9905	1
509	20250714	121800	1071821940	9900	9900	9900	9900	425
510	20250714	121700	1067614440	9905	9905	9905	9905	5
511	20250714	121600	1067564915	9900	9900	9900	9900	0
512	20250714	121500	1067564915	9900	9900	9900	9900	0
513	20250714	121400	1067564915	9900	9900	9900	9900	0
514	20250714	121300	1067564915	9900	9900	9900	9900	0
515	20250714	121200	1067564915	9900	9900	9900	9900	38
516	20250714	121100	1067188715	9900	9900	9900	9900	210
517	20250714	121000	1065109715	9900	9900	9900	9900	101
518	20250714	120900	1064109815	9900	9900	9900	9900	1051
519	20250714	120800	1053704915	9890	9890	9890	9890	30
520	20250714	120700	1053408215	9890	9890	9890	9890	3
521	20250714	120600	1053378545	9900	9900	9900	9900	292
522	20250714	120500	1050487745	9900	9900	9900	9900	0
523	20250714	120400	1050487745	9900	9900	9900	9900	3461
524	20250714	120300	1016223845	9910	9910	9910	9910	195
525	20250714	120200	1014291395	9910	9910	9910	9910	0
526	20250714	120100	1014291395	9910	9910	9910	9910	164
527	20250714	120000	1012666155	9910	9910	9910	9910	150
528	20250714	115900	1011179655	9910	9910	9910	9910	246
529	20250714	115800	1008741795	9910	9910	9910	9910	175
530	20250714	115700	1007007545	9910	9910	9910	9910	100
531	20250714	115600	1006016545	9910	9910	9910	9910	0
532	20250714	115500	1006016545	9910	9910	9910	9910	0
533	20250714	115400	1006016545	9910	9910	9910	9910	71
534	20250714	115300	1005312935	9910	9910	9910	9910	16
535	20250714	115200	1005154375	9910	9910	9910	9910	18
536	20250714	115100	1004975995	9910	9910	9910	9910	50
537	20250714	115000	1004480495	9910	9910	9910	9910	15
538	20250714	114900	1004331845	9910	9910	9920	9910	493
539	20250714	114800	999446125	9910	9910	9910	9900	394
540	20250714	114700	995542265	9910	9910	9910	9910	152
541	20250714	114600	994035945	9910	9910	9910	9910	0
542	20250714	114500	994035945	9910	9910	9910	9910	289
543	20250714	114400	991171955	9910	9910	9910	9900	35
544	20250714	114300	990825155	9910	9910	9910	9910	50
545	20250714	114200	990329655	9910	9910	9910	9910	0
546	20250714	114100	990329655	9910	9910	9910	9910	5
547	20250714	114000	990280105	9910	9910	9910	9910	577
548	20250714	113900	984562035	9910	9910	9910	9910	100
549	20250714	113800	983571035	9920	9920	9920	9920	0
550	20250714	113700	983571035	9920	9920	9920	9920	0
551	20250714	113600	983571035	9920	9920	9920	9920	0
552	20250714	113500	983571035	9920	9920	9920	9920	14
553	20250714	113400	983432155	9920	9920	9920	9920	87
554	20250714	113300	982569115	9920	9930	9930	9920	126
555	20250714	113200	981318195	9920	9920	9920	9920	0
556	20250714	113100	981318195	9920	9920	9920	9920	137
557	20250714	113000	979959155	9920	9930	9930	9920	35
558	20250714	112900	979611635	9920	9920	9920	9920	64
559	20250714	112800	978976755	9930	9930	9930	9930	47
560	20250714	112700	978510045	9930	9910	9930	9910	359
561	20250714	112600	974951635	9910	9900	9910	9900	41
562	20250714	112500	974545525	9900	9910	9910	9900	60
563	20250714	112400	973951145	9910	9900	9910	9900	46
564	20250714	112300	973495525	9900	9900	9910	9900	124
565	20250714	112200	972267705	9900	9900	9900	9900	10
566	20250714	112100	972168705	9910	9910	9910	9910	37
567	20250714	112000	971802035	9900	9910	9910	9900	175
568	20250714	111900	970069275	9910	9910	9910	9910	39
569	20250714	111800	969682785	9910	9910	9910	9900	451
570	20250714	111700	965214875	9910	9910	9910	9900	221
571	20250714	111600	963025475	9910	9910	9910	9900	1008
572	20250714	111500	953042565	9910	9920	9920	9910	53
573	20250714	111400	952516955	9910	9920	9930	9910	278
574	20250714	111300	949761275	9910	9900	9910	9900	304
575	20250714	111200	946750545	9900	9900	9910	9900	367
576	20250714	111100	943117195	9900	9900	9900	9900	725
577	20250714	111000	935939695	9900	9910	9910	9890	1961
578	20250714	110900	916526615	9910	9910	9910	9900	3604
579	20250714	110800	880844195	9900	9910	9910	9900	134
580	20250714	110700	879516365	9920	9910	9920	9910	49
581	20250714	110600	879030565	9910	9910	9920	9910	2766
582	20250714	110500	851619455	9920	9920	9930	9920	459
583	20250714	110400	847066125	9930	9940	9940	9920	73
584	20250714	110300	846341125	9940	9930	9940	9930	37
585	20250714	110200	845973385	9930	9930	9930	9930	24
586	20250714	110100	845735065	9930	9940	9940	9930	72
587	20250714	110000	845019895	9940	9940	9940	9940	32
588	20250714	105900	844701815	9940	9940	9940	9940	38
589	20250714	105800	844324095	9940	9940	9940	9940	98
590	20250714	105700	843349975	9940	9920	9940	9920	139
591	20250714	105600	841970315	9920	9940	9940	9920	91
592	20250714	105500	841067175	9940	9940	9940	9930	22
593	20250714	105400	840848595	9920	9930	9940	9920	212
594	20250714	105300	838743665	9920	9920	9920	9920	533
595	20250714	105200	833456305	9920	9915	9920	9910	1540
596	20250714	105100	818194425	9915	9920	9920	9915	29
597	20250714	105000	817906805	9920	9920	9920	9920	38
598	20250714	104900	817529845	9920	9910	9920	9910	262
599	20250714	104800	814932405	9915	9915	9915	9910	58
600	20250714	104700	814357345	9910	9915	9915	9910	424
601	20250714	104600	810155385	9920	9920	9920	9920	94
602	20250714	104500	809222905	9920	9930	9930	9920	499
603	20250714	104400	804272615	9920	9940	9940	9920	3101
604	20250714	104300	773497625	9930	9940	9940	9930	102
605	20250714	104200	772484545	9940	9940	9940	9930	2166
606	20250714	104100	750974505	9940	9940	9940	9940	749
607	20250714	104000	743529445	9940	9940	9940	9940	313
608	20250714	103900	740418225	9940	9930	9940	9930	1116
609	20250714	103800	729336125	9940	9930	9940	9930	167
610	20250714	103700	727677115	9930	9940	9940	9930	81
611	20250714	103600	726872575	9940	9940	9940	9930	1927
612	20250714	103500	707737065	9930	9930	9930	9930	99
613	20250714	103400	706753995	9930	9940	9940	9930	1184
614	20250714	103300	694996725	9950	9950	9950	9950	0
615	20250714	103200	694996725	9950	9940	9950	9940	2018
616	20250714	103100	674937625	9930	9930	9930	9930	0
617	20250714	103000	674937625	9930	9930	9930	9930	48
618	20250714	102900	674460985	9930	9930	9930	9930	28
619	20250714	102800	674182945	9930	9930	9930	9930	156
620	20250714	102700	672633865	9930	9920	9930	9920	2
621	20250714	102600	672614015	9930	9930	9930	9930	966
622	20250714	102500	663021635	9930	9925	9930	9920	94
623	20250714	102400	662088990	9930	9930	9930	9930	50
624	20250714	102300	661592490	9930	9930	9930	9930	35
625	20250714	102200	661244940	9930	9930	9930	9930	44
626	20250714	102100	660808020	9930	9930	9940	9930	529
627	20250714	102000	655554900	9930	9930	9930	9920	790
628	20250714	101900	647710710	9940	9940	9940	9930	669
629	20250714	101800	641067350	9940	9940	9940	9940	3
630	20250714	101700	641037530	9940	9930	9940	9930	1340
631	20250714	101600	627731020	9930	9930	9930	9930	52
632	20250714	101500	627214660	9940	9940	9940	9930	355
633	20250714	101400	623688860	9940	9940	9940	9940	107
634	20250714	101300	622625280	9950	9950	9960	9930	1285
635	20250714	101200	609845310	9940	9950	9950	9940	32
636	20250714	101100	609527220	9950	9940	9950	9940	101
637	20250714	101000	608523270	9940	9930	9940	9930	668
638	20250714	100900	601889200	9940	9930	9940	9930	191
639	20250714	100800	599992060	9940	9940	9940	9940	11
640	20250714	100700	599882720	9940	9940	9940	9940	22
641	20250714	100600	599664040	9940	9940	9950	9930	784
642	20250714	100500	591871050	9940	9940	9940	9940	150
643	20250714	100400	590380050	9940	9930	9940	9930	354
644	20250714	100300	586861520	9930	9940	9940	9930	39
645	20250714	100200	586473870	9940	9950	9950	9940	13
646	20250714	100100	586344530	9950	9950	9950	9950	100
647	20250714	100000	585349530	9950	9940	9950	9930	348
648	20250714	095900	581889130	9950	9930	9950	9930	51
649	20250714	095800	581382500	9950	9925	9950	9925	1130
650	20250714	095700	570156225	9930	9930	9930	9930	565
651	20250714	095600	564545775	9930	9930	9930	9930	86
652	20250714	095500	563691795	9930	9930	9930	9920	575
653	20250714	095400	557987045	9930	9940	9940	9930	104
654	20250714	095300	556954265	9940	9930	9940	9930	15
655	20250714	095200	556805275	9930	9930	9940	9930	613
656	20250714	095100	550718065	9930	9930	9930	9920	408
657	20250714	095000	546670625	9930	9930	9930	9930	44
658	20250714	094900	546233705	9930	9930	9930	9930	0
659	20250714	094800	546233705	9930	9940	9940	9920	1150
660	20250714	094700	534817955	9950	9940	9950	9940	456
661	20250714	094600	530284405	9930	9930	9930	9930	2
662	20250714	094500	530264545	9940	9940	9940	9940	108
663	20250714	094400	529191025	9930	9940	9940	9930	135
664	20250714	094300	527850425	9935	9930	9935	9930	75
665	20250714	094200	527105655	9930	9930	9930	9930	208
666	20250714	094100	525040215	9930	9930	9930	9930	37
667	20250714	094000	524672805	9930	9930	9930	9930	2053
668	20250714	093900	504286515	9930	9930	9930	9930	108
669	20250714	093800	503214075	9930	9930	9930	9920	1606
670	20250714	093700	487272685	9930	9930	9930	9930	265
671	20250714	093600	484641235	9930	9930	9930	9930	176
672	20250714	093500	482893555	9930	9920	9930	9910	1136
673	20250714	093400	471630425	9920	9930	9930	9920	1218
674	20250714	093300	459546765	9930	9935	9935	9930	701
675	20250714	093200	452585820	9940	9940	9940	9940	186
676	20250714	093100	450736980	9950	9970	9970	9950	70
677	20250714	093000	450040400	9970	9950	9970	9950	1477
678	20250714	092900	435337800	9940	9960	9960	9940	60
679	20250714	092800	434741190	9950	9950	9950	9950	6
680	20250714	092700	434681490	9970	9940	9970	9940	195
681	20250714	092600	432742990	9940	9940	9940	9940	5
682	20250714	092500	432693290	9930	9930	9930	9930	50
683	20250714	092400	432196790	9940	9940	9940	9940	42
684	20250714	092300	431779310	9940	9950	9950	9920	1167
685	20250714	092200	420196210	9960	9920	9960	9920	131
686	20250714	092100	418892280	9920	9920	9920	9920	1360
687	20250714	092000	405401080	9920	9920	9920	9910	727
688	20250714	091900	398190350	9920	9940	9940	9910	1131
689	20250714	091800	386970610	9940	9940	9940	9940	432
690	20250714	091700	382676530	9940	9950	9950	9930	1076
691	20250714	091600	371981850	9940	9940	9940	9930	2575
692	20250714	091500	346406485	9940	9950	9950	9940	269
693	20250714	091400	343731010	9950	9940	9950	9940	1046
694	20250714	091300	333333710	9940	9940	9940	9940	524
695	20250714	091200	328125150	9950	9940	9970	9920	720
696	20250714	091100	320964990	9940	9930	9980	9910	5255
697	20250714	091000	268827280	9940	9960	9990	9940	910
698	20250714	090900	259772470	9950	9950	9990	9940	1634
699	20250714	090800	243504560	9940	9940	9940	9930	487
700	20250714	090700	238666520	9940	9990	9990	9940	387
701	20250714	090600	234816660	9990	9980	9990	9970	544
702	20250714	090500	229385170	9950	9940	9960	9930	2425
703	20250714	090400	205290420	9940	9940	9950	9920	2534
704	20250714	090300	180134410	9940	9960	9960	9930	3981
705	20250714	090200	140537620	9960	9980	9980	9950	2889
706	20250714	090100	111779420	10000	9980	10000	9970	327
707	20250714	090000	108517840	10010	10000	10020	9950	10876