KissMeData/048410/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	192000	2095304105	9210	9210	9210	9210	4433
3	20250625	191900	2095304105	9210	9210	9210	9210	0
4	20250625	191800	2095304105	9210	9210	9210	9210	0
5	20250625	191700	2095304105	9210	9210	9210	9210	0
6	20250625	191600	2095304105	9210	9210	9210	9210	0
7	20250625	191500	2095304105	9210	9210	9210	9210	0
8	20250625	191400	2095304105	9210	9210	9210	9210	0
9	20250625	191300	2095304105	9210	9210	9210	9210	0
10	20250625	191200	2095304105	9210	9210	9210	9210	0
11	20250625	191100	2095304105	9210	9210	9210	9210	0
12	20250625	191000	2095304105	9210	9210	9210	9210	0
13	20250625	190900	2095304105	9210	9210	9210	9210	0
14	20250625	190800	2095304105	9210	9210	9210	9210	0
15	20250625	190700	2095304105	9210	9210	9210	9210	0
16	20250625	190600	2095304105	9210	9210	9210	9210	0
17	20250625	190500	2095304105	9210	9210	9210	9210	0
18	20250625	190400	2095304105	9210	9210	9210	9210	0
19	20250625	190300	2095304105	9210	9210	9210	9210	0
20	20250625	190200	2095304105	9210	9210	9210	9210	0
21	20250625	190100	2095304105	9210	9210	9210	9210	0
22	20250625	190000	2095304105	9210	9210	9210	9210	0
23	20250625	185900	2095304105	9210	9210	9210	9210	0
24	20250625	185800	2095304105	9210	9210	9210	9210	0
25	20250625	185700	2095304105	9210	9210	9210	9210	0
26	20250625	185600	2095304105	9210	9210	9210	9210	0
27	20250625	185500	2095304105	9210	9210	9210	9210	0
28	20250625	185400	2095304105	9210	9210	9210	9210	0
29	20250625	185300	2095304105	9210	9210	9210	9210	0
30	20250625	185200	2095304105	9210	9210	9210	9210	0
31	20250625	185100	2095304105	9210	9210	9210	9210	0
32	20250625	185000	2095304105	9210	9210	9210	9210	4433
33	20250625	184900	2095304105	9210	9210	9210	9210	0
34	20250625	184800	2095304105	9210	9210	9210	9210	0
35	20250625	184700	2095304105	9210	9210	9210	9210	0
36	20250625	184600	2095304105	9210	9210	9210	9210	0
37	20250625	184500	2095304105	9210	9210	9210	9210	0
38	20250625	184400	2095304105	9210	9210	9210	9210	0
39	20250625	184300	2095304105	9210	9210	9210	9210	0
40	20250625	184200	2095304105	9210	9210	9210	9210	0
41	20250625	184100	2095304105	9210	9210	9210	9210	0
42	20250625	184000	2095304105	9210	9210	9210	9210	0
43	20250625	183900	2095304105	9210	9210	9210	9210	0
44	20250625	183800	2095304105	9210	9210	9210	9210	0
45	20250625	183700	2095304105	9210	9210	9210	9210	0
46	20250625	183600	2095304105	9210	9210	9210	9210	0
47	20250625	183500	2095304105	9210	9210	9210	9210	0
48	20250625	183400	2095304105	9210	9210	9210	9210	0
49	20250625	183300	2095304105	9210	9210	9210	9210	0
50	20250625	183200	2095304105	9210	9210	9210	9210	0
51	20250625	183100	2095304105	9210	9210	9210	9210	0
52	20250625	183000	2095304105	9210	9210	9210	9210	0
53	20250625	182900	2095304105	9210	9210	9210	9210	0
54	20250625	182800	2095304105	9210	9210	9210	9210	0
55	20250625	182700	2095304105	9210	9210	9210	9210	0
56	20250625	182600	2095304105	9210	9210	9210	9210	0
57	20250625	182500	2095304105	9210	9210	9210	9210	0
58	20250625	182400	2095304105	9210	9210	9210	9210	0
59	20250625	182300	2095304105	9210	9210	9210	9210	0
60	20250625	182200	2095304105	9210	9210	9210	9210	0
61	20250625	182100	2095304105	9210	9210	9210	9210	0
62	20250625	182000	2095304105	9210	9210	9210	9210	4433
63	20250625	181900	2095304105	9210	9210	9210	9210	0
64	20250625	181800	2095304105	9210	9210	9210	9210	0
65	20250625	181700	2095304105	9210	9210	9210	9210	0
66	20250625	181600	2095304105	9210	9210	9210	9210	0
67	20250625	181500	2095304105	9210	9210	9210	9210	0
68	20250625	181400	2095304105	9210	9210	9210	9210	0
69	20250625	181300	2095304105	9210	9210	9210	9210	0
70	20250625	181200	2095304105	9210	9210	9210	9210	0
71	20250625	181100	2095304105	9210	9210	9210	9210	0
72	20250625	181000	2095304105	9210	9210	9210	9210	0
73	20250625	180900	2095304105	9210	9210	9210	9210	0
74	20250625	180800	2095304105	9210	9210	9210	9210	0
75	20250625	180700	2095304105	9210	9210	9210	9210	0
76	20250625	180600	2095304105	9210	9210	9210	9210	0
77	20250625	180500	2095304105	9210	9210	9210	9210	0
78	20250625	180400	2095304105	9210	9210	9210	9210	0
79	20250625	180300	2095304105	9210	9210	9210	9210	0
80	20250625	180200	2095304105	9210	9210	9210	9210	0
81	20250625	180100	2095304105	9210	9210	9210	9210	0
82	20250625	180000	2095304105	9210	9210	9210	9210	0
83	20250625	175900	2095304105	9210	9210	9210	9210	0
84	20250625	175800	2095304105	9210	9210	9210	9210	0
85	20250625	175700	2095304105	9210	9210	9210	9210	0
86	20250625	175600	2095304105	9210	9210	9210	9210	0
87	20250625	175500	2095304105	9210	9210	9210	9210	0
88	20250625	175400	2095304105	9210	9210	9210	9210	0
89	20250625	175300	2095304105	9210	9210	9210	9210	0
90	20250625	175200	2095304105	9210	9210	9210	9210	0
91	20250625	175100	2095304105	9210	9210	9210	9210	0
92	20250625	175000	2095304105	9210	9210	9210	9210	4433
93	20250625	174900	2095304105	9210	9210	9210	9210	0
94	20250625	174800	2095304105	9210	9210	9210	9210	0
95	20250625	174700	2095304105	9210	9210	9210	9210	0
96	20250625	174600	2095304105	9210	9210	9210	9210	0
97	20250625	174500	2095304105	9210	9210	9210	9210	0
98	20250625	174400	2095304105	9210	9210	9210	9210	0
99	20250625	174300	2095304105	9210	9210	9210	9210	0
100	20250625	174200	2095304105	9210	9210	9210	9210	0
101	20250625	174100	2095304105	9210	9210	9210	9210	0
102	20250625	174000	2095304105	9210	9210	9210	9210	0
103	20250625	173900	2095304105	9210	9210	9210	9210	0
104	20250625	173800	2095304105	9210	9210	9210	9210	0
105	20250625	173700	2095304105	9210	9210	9210	9210	0
106	20250625	173600	2095304105	9210	9210	9210	9210	0
107	20250625	173500	2095304105	9210	9210	9210	9210	0
108	20250625	173400	2095304105	9210	9210	9210	9210	0
109	20250625	173300	2095304105	9210	9210	9210	9210	0
110	20250625	173200	2095304105	9210	9210	9210	9210	0
111	20250625	173100	2095304105	9210	9210	9210	9210	0
112	20250625	173000	2095304105	9210	9210	9210	9210	0
113	20250625	172900	2095304105	9210	9210	9210	9210	0
114	20250625	172800	2095304105	9210	9210	9210	9210	0
115	20250625	172700	2095304105	9210	9210	9210	9210	0
116	20250625	172600	2095304105	9210	9210	9210	9210	0
117	20250625	172500	2095304105	9210	9210	9210	9210	0
118	20250625	172400	2095304105	9210	9210	9210	9210	0
119	20250625	172300	2095304105	9210	9210	9210	9210	0
120	20250625	172200	2095304105	9210	9210	9210	9210	0
121	20250625	172100	2095304105	9210	9210	9210	9210	0
122	20250625	172000	2095304105	9210	9210	9210	9210	4433
123	20250625	171900	2095304105	9210	9210	9210	9210	0
124	20250625	171800	2095304105	9210	9210	9210	9210	0
125	20250625	171700	2095304105	9210	9210	9210	9210	0
126	20250625	171600	2095304105	9210	9210	9210	9210	0
127	20250625	171500	2095304105	9210	9210	9210	9210	0
128	20250625	171400	2095304105	9210	9210	9210	9210	0
129	20250625	171300	2095304105	9210	9210	9210	9210	0
130	20250625	171200	2095304105	9210	9210	9210	9210	0
131	20250625	171100	2095304105	9210	9210	9210	9210	0
132	20250625	171000	2095304105	9210	9210	9210	9210	0
133	20250625	170900	2095304105	9210	9210	9210	9210	0
134	20250625	170800	2095304105	9210	9210	9210	9210	0
135	20250625	170700	2095304105	9210	9210	9210	9210	0
136	20250625	170600	2095304105	9210	9210	9210	9210	0
137	20250625	170500	2095304105	9210	9210	9210	9210	0
138	20250625	170400	2095304105	9210	9210	9210	9210	0
139	20250625	170300	2095304105	9210	9210	9210	9210	0
140	20250625	170200	2095304105	9210	9210	9210	9210	0
141	20250625	170100	2095304105	9210	9210	9210	9210	0
142	20250625	170000	2095304105	9210	9210	9210	9210	0
143	20250625	165900	2095304105	9210	9210	9210	9210	0
144	20250625	165800	2095304105	9210	9210	9210	9210	0
145	20250625	165700	2095304105	9210	9210	9210	9210	0
146	20250625	165600	2095304105	9210	9210	9210	9210	0
147	20250625	165500	2095304105	9210	9210	9210	9210	0
148	20250625	165400	2095304105	9210	9210	9210	9210	0
149	20250625	165300	2095304105	9210	9210	9210	9210	0
150	20250625	165200	2095304105	9210	9210	9210	9210	0
151	20250625	165100	2095304105	9210	9210	9210	9210	0
152	20250625	165000	2095304105	9210	9210	9210	9210	4433
153	20250625	164900	2095304105	9210	9210	9210	9210	0
154	20250625	164800	2095304105	9210	9210	9210	9210	0
155	20250625	164700	2095304105	9210	9210	9210	9210	0
156	20250625	164600	2095304105	9210	9210	9210	9210	0
157	20250625	164500	2095304105	9210	9210	9210	9210	0
158	20250625	164400	2095304105	9210	9210	9210	9210	0
159	20250625	164300	2095304105	9210	9210	9210	9210	0
160	20250625	164200	2095304105	9210	9210	9210	9210	0
161	20250625	164100	2095304105	9210	9210	9210	9210	0
162	20250625	164000	2095304105	9210	9210	9210	9210	0
163	20250625	163900	2095304105	9210	9210	9210	9210	0
164	20250625	163800	2095304105	9210	9210	9210	9210	0
165	20250625	163700	2095304105	9210	9210	9210	9210	0
166	20250625	163600	2095304105	9210	9210	9210	9210	0
167	20250625	163500	2095304105	9210	9210	9210	9210	0
168	20250625	163400	2095304105	9210	9210	9210	9210	0
169	20250625	163300	2095304105	9210	9210	9210	9210	0
170	20250625	163200	2095304105	9210	9210	9210	9210	0
171	20250625	163100	2095304105	9210	9210	9210	9210	0
172	20250625	163000	2095304105	9210	9210	9210	9210	0
173	20250625	162900	2095304105	9210	9210	9210	9210	0
174	20250625	162800	2095304105	9210	9210	9210	9210	0
175	20250625	162700	2095304105	9210	9210	9210	9210	0
176	20250625	162600	2095304105	9210	9210	9210	9210	0
177	20250625	162500	2095304105	9210	9210	9210	9210	0
178	20250625	162400	2095304105	9210	9210	9210	9210	0
179	20250625	162300	2095304105	9210	9210	9210	9210	0
180	20250625	162200	2095304105	9210	9210	9210	9210	0
181	20250625	162100	2095304105	9210	9210	9210	9210	0
182	20250625	162000	2095304105	9210	9210	9210	9210	4433
183	20250625	161900	2095304105	9210	9210	9210	9210	0
184	20250625	161800	2095304105	9210	9210	9210	9210	0
185	20250625	161700	2095304105	9210	9210	9210	9210	0
186	20250625	161600	2095304105	9210	9210	9210	9210	0
187	20250625	161500	2095304105	9210	9210	9210	9210	0
188	20250625	161400	2095304105	9210	9210	9210	9210	0
189	20250625	161300	2095304105	9210	9210	9210	9210	0
190	20250625	161200	2095304105	9210	9210	9210	9210	0
191	20250625	161100	2095304105	9210	9210	9210	9210	0
192	20250625	161000	2095304105	9210	9210	9210	9210	0
193	20250625	160900	2095304105	9210	9210	9210	9210	0
194	20250625	160800	2095304105	9210	9210	9210	9210	0
195	20250625	160700	2095304105	9210	9210	9210	9210	0
196	20250625	160600	2095304105	9210	9210	9210	9210	0
197	20250625	160500	2095304105	9210	9210	9210	9210	0
198	20250625	160400	2095304105	9210	9210	9210	9210	0
199	20250625	160300	2095304105	9210	9210	9210	9210	0
200	20250625	160200	2095304105	9210	9210	9210	9210	0
201	20250625	160100	2095304105	9210	9210	9210	9210	0
202	20250625	160000	2095304105	9210	9210	9210	9210	0
203	20250625	155900	2095304105	9210	9210	9210	9210	0
204	20250625	155800	2095304105	9210	9210	9210	9210	0
205	20250625	155700	2095304105	9210	9210	9210	9210	0
206	20250625	155600	2095304105	9210	9210	9210	9210	0
207	20250625	155500	2095304105	9210	9210	9210	9210	0
208	20250625	155400	2095304105	9210	9210	9210	9210	0
209	20250625	155300	2095304105	9210	9210	9210	9210	0
210	20250625	155200	2095304105	9210	9210	9210	9210	0
211	20250625	155100	2095304105	9210	9210	9210	9210	0
212	20250625	155000	2095304105	9210	9210	9210	9210	4433
213	20250625	154900	2095304105	9210	9210	9210	9210	0
214	20250625	154800	2095304105	9210	9210	9210	9210	0
215	20250625	154700	2095304105	9210	9210	9210	9210	0
216	20250625	154600	2095304105	9210	9210	9210	9210	0
217	20250625	154500	2095304105	9210	9210	9210	9210	0
218	20250625	154400	2095304105	9210	9210	9210	9210	0
219	20250625	154300	2095304105	9210	9210	9210	9210	0
220	20250625	154200	2095304105	9210	9210	9210	9210	0
221	20250625	154100	2095304105	9210	9210	9210	9210	0
222	20250625	154000	2095304105	9210	9210	9210	9210	0
223	20250625	153900	2095304105	9210	9210	9210	9210	0
224	20250625	153800	2095304105	9210	9210	9210	9210	0
225	20250625	153700	2095304105	9210	9210	9210	9210	0
226	20250625	153600	2095304105	9210	9210	9210	9210	0
227	20250625	153500	2095304105	9210	9210	9210	9210	0
228	20250625	153400	2095304105	9210	9210	9210	9210	0
229	20250625	153300	2095304105	9210	9210	9210	9210	0
230	20250625	153200	2095304105	9210	9210	9210	9210	0
231	20250625	153100	2095304105	9210	9210	9210	9210	0
232	20250625	153000	2095304105	9210	9210	9210	9210	4433
233	20250625	152900	2054476175	9200	9200	9200	9200	0
234	20250625	152800	2054476175	9200	9200	9200	9200	0
235	20250625	152700	2054476175	9200	9200	9200	9200	0
236	20250625	152600	2054476175	9200	9200	9200	9200	0
237	20250625	152500	2054476175	9200	9200	9200	9200	0
238	20250625	152400	2054476175	9200	9200	9200	9200	0
239	20250625	152300	2054476175	9200	9200	9200	9200	0
240	20250625	152200	2054476175	9200	9200	9200	9200	0
241	20250625	152100	2054476175	9200	9200	9200	9200	0
242	20250625	152000	2054476175	9200	9200	9200	9200	0
243	20250625	151900	2054476175	9200	9160	9200	9160	410
244	20250625	151800	2050710775	9170	9170	9180	9160	106
245	20250625	151700	2049738645	9180	9180	9180	9180	12
246	20250625	151600	2049628485	9200	9190	9200	9160	139
247	20250625	151500	2048353615	9200	9200	9200	9190	89
248	20250625	151400	2047535315	9200	9190	9200	9190	136
249	20250625	151300	2046285455	9190	9170	9190	9160	106
250	20250625	151200	2045313065	9190	9160	9190	9160	27
251	20250625	151100	2045065685	9190	9170	9200	9160	467
252	20250625	151000	2040781275	9180	9180	9180	9160	4
253	20250625	150900	2040744575	9180	9170	9200	9150	525
254	20250625	150800	2035928075	9180	9160	9180	9160	19
255	20250625	150700	2035753995	9180	9180	9190	9160	312
256	20250625	150600	2032890695	9180	9170	9180	9170	2
257	20250625	150500	2032872345	9180	9180	9180	9180	76
258	20250625	150400	2032174665	9180	9170	9190	9150	88
259	20250625	150300	2031369165	9190	9160	9190	9150	163
260	20250625	150200	2029877105	9190	9160	9190	9160	44
261	20250625	150100	2029474035	9190	9160	9190	9150	68
262	20250625	150000	2028851785	9190	9180	9190	9160	3246
263	20250625	145900	1999079505	9190	9180	9190	9170	246
264	20250625	145800	1996820515	9190	9180	9190	9180	9
265	20250625	145700	1996737885	9190	9190	9190	9160	112
266	20250625	145600	1995711905	9170	9180	9190	9170	76
267	20250625	145500	1995014925	9190	9180	9190	9180	33
268	20250625	145400	1994711875	9190	9170	9190	9170	69
269	20250625	145300	1994078585	9190	9180	9190	9180	334
270	20250625	145200	1991012455	9180	9170	9180	9160	420
271	20250625	145100	1987162655	9180	9170	9180	9170	101
272	20250625	145000	1986236475	9180	9180	9180	9180	34
273	20250625	144900	1985924355	9180	9180	9180	9180	103
274	20250625	144800	1984978815	9180	9170	9180	9170	13
275	20250625	144700	1984859485	9180	9180	9180	9180	3
276	20250625	144600	1984831945	9170	9180	9210	9170	556
277	20250625	144500	1979728335	9210	9210	9210	9180	603
278	20250625	144400	1974176745	9200	9160	9210	9160	1464
279	20250625	144300	1960710965	9180	9160	9190	9160	920
280	20250625	144200	1952271475	9180	9160	9180	9160	133
281	20250625	144100	1951053175	9190	9190	9190	9190	270
282	20250625	144000	1948571875	9190	9180	9190	9180	479
283	20250625	143900	1944171395	9180	9160	9180	9160	261
284	20250625	143800	1941778045	9160	9160	9160	9160	142
285	20250625	143700	1940477325	9170	9170	9170	9170	5
286	20250625	143600	1940431475	9170	9170	9170	9170	0
287	20250625	143500	1940431475	9170	9170	9180	9160	97
288	20250625	143400	1939542905	9170	9160	9170	9160	1020
289	20250625	143300	1930189705	9180	9180	9180	9180	100
290	20250625	143200	1929271705	9180	9160	9180	9160	225
291	20250625	143100	1927210685	9160	9170	9170	9150	1218
292	20250625	143000	1916055585	9180	9180	9180	9180	2
293	20250625	142900	1916037225	9180	9180	9180	9170	301
294	20250625	142800	1913277015	9180	9190	9190	9180	85
295	20250625	142700	1912496705	9190	9190	9190	9190	2
296	20250625	142600	1912478325	9190	9190	9190	9190	55
297	20250625	142500	1911972875	9190	9190	9200	9190	113
298	20250625	142400	1910934395	9190	9200	9210	9190	858
299	20250625	142300	1903048455	9210	9210	9220	9200	87
300	20250625	142200	1902248015	9220	9220	9220	9220	0
301	20250625	142100	1902248015	9220	9210	9230	9200	175
302	20250625	142000	1900635675	9220	9220	9220	9200	1167
303	20250625	141900	1889877845	9220	9230	9230	9210	9
304	20250625	141800	1889794825	9230	9180	9230	9180	2422
305	20250625	141700	1867490745	9210	9210	9210	9190	132
306	20250625	141600	1866275205	9210	9210	9210	9180	453
307	20250625	141500	1862110565	9200	9200	9210	9200	488
308	20250625	141400	1857620935	9200	9190	9200	9190	4
309	20250625	141300	1857584165	9200	9190	9200	9190	654
310	20250625	141200	1851573875	9210	9210	9210	9200	219
311	20250625	141100	1849559025	9210	9210	9210	9210	717
312	20250625	141000	1842955455	9210	9210	9210	9210	3
313	20250625	140900	1842927825	9210	9200	9220	9200	860
314	20250625	140800	1835007455	9200	9210	9210	9200	56
315	20250625	140700	1834492245	9210	9210	9210	9200	276
316	20250625	140600	1831953015	9200	9200	9200	9200	622
317	20250625	140500	1826230615	9200	9200	9200	9200	45
318	20250625	140400	1825816615	9200	9200	9200	9200	4
319	20250625	140300	1825779815	9200	9200	9200	9200	13
320	20250625	140200	1825660215	9200	9200	9200	9200	2
321	20250625	140100	1825641815	9200	9190	9200	9190	310
322	20250625	140000	1822792895	9190	9180	9190	9180	122
323	20250625	135900	1821672925	9170	9170	9180	9170	80
324	20250625	135800	1820939295	9170	9180	9180	9170	687
325	20250625	135700	1814639485	9180	9170	9180	9170	149
326	20250625	135600	1813273135	9170	9170	9170	9170	1
327	20250625	135500	1813263965	9170	9170	9170	9160	312
328	20250625	135400	1810405015	9170	9170	9170	9170	1
329	20250625	135300	1810395845	9170	9160	9170	9160	988
330	20250625	135200	1801343755	9180	9180	9190	9170	877
331	20250625	135100	1793296485	9190	9180	9190	9180	123
332	20250625	135000	1792167315	9190	9180	9190	9180	82
333	20250625	134900	1791414535	9180	9190	9200	9180	137
334	20250625	134800	1790156695	9200	9190	9200	9190	402
335	20250625	134700	1786462305	9200	9200	9200	9200	3
336	20250625	134600	1786434705	9200	9170	9200	9170	43
337	20250625	134500	1786039135	9200	9170	9200	9170	1381
338	20250625	134400	1773340635	9170	9170	9170	9170	474
339	20250625	134300	1768994055	9160	9160	9160	9160	151
340	20250625	134200	1767610895	9180	9180	9180	9180	0
341	20250625	134100	1767610895	9180	9180	9180	9180	0
342	20250625	134000	1767610895	9180	9150	9180	9150	91
343	20250625	133900	1766777945	9190	9190	9190	9190	0
344	20250625	133800	1766777945	9190	9160	9190	9150	429
345	20250625	133700	1762844275	9190	9170	9190	9170	12
346	20250625	133600	1762734215	9190	9190	9190	9160	68
347	20250625	133500	1762111275	9170	9190	9190	9170	79
348	20250625	133400	1761386825	9190	9190	9190	9190	1
349	20250625	133300	1761377635	9180	9170	9180	9170	869
350	20250625	133200	1753407795	9170	9160	9170	9160	61
351	20250625	133100	1752848525	9170	9170	9170	9170	12
352	20250625	133000	1752738485	9160	9160	9180	9160	47
353	20250625	132900	1752307405	9180	9170	9190	9160	239
354	20250625	132800	1750115965	9170	9160	9170	9160	8
355	20250625	132700	1750042675	9170	9160	9170	9160	55
356	20250625	132600	1749538825	9190	9180	9190	9160	364
357	20250625	132500	1746198295	9190	9160	9190	9160	20
358	20250625	132400	1746015065	9160	9160	9160	9150	186
359	20250625	132300	1744312035	9190	9190	9190	9190	31
360	20250625	132200	1744027145	9190	9140	9190	9140	498
361	20250625	132100	1739461325	9140	9140	9140	9140	20
362	20250625	132000	1739278525	9140	9140	9140	9140	180
363	20250625	131900	1737633325	9130	9130	9130	9130	179
364	20250625	131800	1735999055	9130	9120	9130	9120	6
365	20250625	131700	1735944325	9120	9120	9120	9120	521
366	20250625	131600	1731192805	9130	9130	9130	9120	609
367	20250625	131500	1725633815	9140	9140	9140	9140	0
368	20250625	131400	1725633815	9140	9130	9140	9130	62
369	20250625	131300	1725067245	9140	9140	9140	9140	10
370	20250625	131200	1724975845	9140	9140	9140	9120	56
371	20250625	131100	1724465085	9130	9130	9130	9130	218
372	20250625	131000	1722474745	9140	9130	9140	9130	283
373	20250625	130900	1719890945	9130	9130	9130	9120	152
374	20250625	130800	1718504645	9150	9120	9150	9120	161
375	20250625	130700	1717036295	9150	9120	9150	9120	34
376	20250625	130600	1716726185	9150	9120	9150	9120	25
377	20250625	130500	1716497525	9160	9160	9160	9160	1
378	20250625	130400	1716488365	9110	9120	9170	9110	145
379	20250625	130300	1715165805	9170	9140	9170	9120	114
380	20250625	130200	1714124435	9200	9120	9200	9120	1080
381	20250625	130100	1704238285	9130	9120	9130	9120	41
382	20250625	130000	1703864315	9130	9130	9130	9120	27
383	20250625	125900	1703618005	9120	9120	9120	9110	1043
384	20250625	125800	1694115215	9140	9120	9140	9120	54
385	20250625	125700	1693622615	9140	9140	9140	9140	20
386	20250625	125600	1693439815	9140	9140	9140	9110	634
387	20250625	125500	1687651785	9150	9150	9150	9150	0
388	20250625	125400	1687651785	9150	9140	9150	9140	2
389	20250625	125300	1687633495	9140	9150	9150	9140	77
390	20250625	125200	1686929475	9150	9150	9150	9150	15
391	20250625	125100	1686792225	9160	9160	9160	9160	1
392	20250625	125000	1686783065	9140	9140	9160	9140	78
393	20250625	124900	1686070125	9160	9140	9160	9140	54
394	20250625	124800	1685576545	9160	9140	9160	9140	42
395	20250625	124700	1685192645	9160	9160	9160	9160	44
396	20250625	124600	1684789605	9160	9160	9160	9150	51
397	20250625	124500	1684322745	9160	9150	9160	9150	36
398	20250625	124400	1683993005	9160	9140	9160	9140	258
399	20250625	124300	1681633175	9150	9150	9150	9150	242
400	20250625	124200	1679418875	9150	9140	9150	9140	101
401	20250625	124100	1678495725	9150	9140	9150	9140	27
402	20250625	124000	1678248935	9140	9150	9150	9110	1240
403	20250625	123900	1666939245	9150	9160	9160	9150	475
404	20250625	123800	1662592825	9160	9160	9160	9160	0
405	20250625	123700	1662592825	9160	9160	9160	9150	194
406	20250625	123600	1660817405	9160	9160	9160	9160	27
407	20250625	123500	1660570085	9160	9150	9160	9150	30
408	20250625	123400	1660295575	9160	9160	9160	9160	0
409	20250625	123300	1660295575	9160	9150	9160	9150	138
410	20250625	123200	1659032865	9160	9160	9160	9150	17
411	20250625	123100	1658877275	9160	9160	9160	9160	1
412	20250625	123000	1658868115	9150	9150	9150	9150	61
413	20250625	122900	1658309965	9160	9160	9160	9160	5
414	20250625	122800	1658264165	9160	9160	9160	9160	16
415	20250625	122700	1658117605	9160	9160	9160	9160	15
416	20250625	122600	1657980205	9160	9160	9160	9160	0
417	20250625	122500	1657980205	9160	9160	9160	9160	320
418	20250625	122400	1655049005	9150	9160	9160	9150	140
419	20250625	122300	1653767685	9170	9140	9170	9140	690
420	20250625	122200	1647457245	9150	9150	9150	9150	5
421	20250625	122100	1647411495	9160	9160	9160	9160	154
422	20250625	122000	1646000855	9150	9170	9190	9150	308
423	20250625	121900	1643178645	9190	9160	9190	9160	50
424	20250625	121800	1642720455	9150	9160	9160	9150	12
425	20250625	121700	1642610645	9150	9140	9150	9130	208
426	20250625	121600	1640708205	9140	9140	9140	9140	246
427	20250625	121500	1638459765	9140	9130	9140	9130	354
428	20250625	121400	1635224745	9130	9140	9140	9130	141
429	20250625	121300	1633937395	9140	9150	9150	9130	63
430	20250625	121200	1633362115	9150	9130	9150	9130	348
431	20250625	121100	1630183015	9140	9140	9140	9140	139
432	20250625	121000	1628912555	9140	9140	9140	9140	109
433	20250625	120900	1627916295	9140	9140	9140	9130	436
434	20250625	120800	1623931935	9150	9150	9150	9150	69
435	20250625	120700	1623300585	9150	9160	9160	9150	1144
436	20250625	120600	1612832975	9170	9170	9170	9160	1090
437	20250625	120500	1602846395	9180	9180	9180	9180	1
438	20250625	120400	1602837215	9170	9170	9170	9170	16
439	20250625	120300	1602690495	9170	9170	9180	9170	9613
440	20250625	120200	1514443495	9160	9160	9160	9160	0
441	20250625	120100	1514443495	9160	9170	9170	9160	449
442	20250625	120000	1510326955	9170	9160	9170	9160	232
443	20250625	115900	1508201825	9160	9160	9160	9160	342
444	20250625	115800	1505069105	9160	9160	9160	9160	0
445	20250625	115700	1505069105	9160	9160	9160	9160	398
446	20250625	115600	1501423425	9160	9160	9160	9160	305
447	20250625	115500	1498629625	9160	9150	9160	9150	173
448	20250625	115400	1497044955	9160	9160	9160	9160	148
449	20250625	115300	1495689275	9170	9170	9170	9150	3252
450	20250625	115200	1465926125	9170	9170	9170	9160	9
451	20250625	115100	1465843665	9170	9160	9170	9160	65
452	20250625	115000	1465248175	9180	9180	9180	9180	2
453	20250625	114900	1465229815	9180	9160	9180	9150	478
454	20250625	114800	1460851525	9160	9170	9170	9160	490
455	20250625	114700	1456361710	9175	9170	9175	9170	259
456	20250625	114600	1453986600	9180	9180	9180	9180	186
457	20250625	114500	1452279120	9180	9180	9180	9180	209
458	20250625	114400	1450360500	9170	9180	9180	9170	187
459	20250625	114300	1448644340	9180	9170	9180	9170	50
460	20250625	114200	1448185630	9170	9180	9180	9170	354
461	20250625	114100	1444939250	9180	9190	9190	9180	204
462	20250625	114000	1443065410	9200	9200	9200	9200	105
463	20250625	113900	1442099410	9210	9200	9210	9200	231
464	20250625	113800	1439971910	9210	9200	9210	9190	164
465	20250625	113700	1438463820	9200	9200	9200	9200	62
466	20250625	113600	1437893420	9200	9200	9200	9190	185
467	20250625	113500	1436192450	9220	9220	9220	9210	571
468	20250625	113400	1430927900	9190	9220	9220	9190	622
469	20250625	113300	1425201370	9220	9220	9220	9220	123
470	20250625	113200	1424067310	9220	9220	9220	9210	481
471	20250625	113100	1419636690	9220	9230	9230	9220	127
472	20250625	113000	1418465740	9240	9250	9250	9230	1026
473	20250625	112900	1408989400	9240	9260	9260	9240	625
474	20250625	112800	1403212170	9260	9250	9260	9250	213
475	20250625	112700	1401241800	9260	9270	9270	9260	393
476	20250625	112600	1397602060	9270	9280	9280	9260	332
477	20250625	112500	1394525580	9280	9280	9290	9280	2948
478	20250625	112400	1367150280	9280	9290	9300	9280	987
479	20250625	112300	1357982890	9280	9260	9280	9260	1559
480	20250625	112200	1343527270	9260	9250	9260	9250	1288
481	20250625	112100	1331604860	9250	9230	9250	9230	474
482	20250625	112000	1327225300	9240	9230	9260	9230	4627
483	20250625	111900	1284452620	9230	9210	9240	9210	4399
484	20250625	111800	1243876760	9210	9200	9210	9200	96
485	20250625	111700	1242993540	9210	9210	9210	9200	633
486	20250625	111600	1237169180	9200	9200	9200	9190	71
487	20250625	111500	1236515990	9200	9200	9200	9200	172
488	20250625	111400	1234933590	9200	9200	9210	9200	983
489	20250625	111300	1225889480	9210	9210	9210	9210	83
490	20250625	111200	1225125050	9210	9190	9210	9160	2429
491	20250625	111100	1202777990	9180	9160	9180	9160	638
492	20250625	111000	1196921890	9160	9160	9160	9150	1378
493	20250625	110900	1184309410	9170	9180	9180	9170	211
494	20250625	110800	1182373300	9180	9190	9190	9180	136
495	20250625	110700	1181124780	9190	9180	9190	9170	613
496	20250625	110600	1175494630	9170	9170	9170	9170	623
497	20250625	110500	1169781720	9170	9190	9190	9120	156
498	20250625	110400	1168353940	9180	9200	9210	9180	864
499	20250625	110300	1160414310	9190	9200	9200	9190	253
500	20250625	110200	1158087870	9200	9210	9210	9200	696
501	20250625	110100	1151678480	9210	9200	9220	9200	881
502	20250625	110000	1143564930	9200	9190	9210	9190	1284
503	20250625	105900	1131752510	9190	9190	9190	9190	51
504	20250625	105800	1131283820	9190	9170	9190	9170	346
505	20250625	105700	1128104300	9170	9210	9210	9170	1211
506	20250625	105600	1116962170	9200	9200	9200	9200	103
507	20250625	105500	1116014570	9200	9220	9220	9200	329
508	20250625	105400	1112985230	9220	9180	9220	9180	3233
509	20250625	105300	1083254400	9180	9180	9180	9180	66
510	20250625	105200	1082648520	9180	9180	9180	9170	978
511	20250625	105100	1073671170	9180	9200	9200	9180	2394
512	20250625	105000	1051675100	9200	9200	9210	9200	2141
513	20250625	104900	1031965060	9200	9190	9200	9190	2284
514	20250625	104800	1010965810	9200	9170	9220	9170	5278
515	20250625	104700	962424960	9190	9150	9190	9150	2848
516	20250625	104600	936313960	9130	9140	9150	9130	1182
517	20250625	104500	925506440	9150	9150	9150	9140	299
518	20250625	104400	922771690	9150	9140	9150	9140	159
519	20250625	104300	921316850	9130	9130	9130	9130	103
520	20250625	104200	920376460	9150	9130	9150	9130	56
521	20250625	104100	919865160	9140	9150	9150	9120	706
522	20250625	104000	913412090	9150	9170	9170	9150	169
523	20250625	103900	911863530	9160	9160	9160	9150	123
524	20250625	103800	910737430	9180	9170	9180	9160	496
525	20250625	103700	906186720	9180	9150	9180	9150	1111
526	20250625	103600	895999290	9150	9130	9150	9130	893
527	20250625	103500	887831280	9130	9130	9140	9130	867
528	20250625	103400	879913370	9130	9130	9130	9120	3031
529	20250625	103300	852242410	9130	9130	9130	9130	769
530	20250625	103200	845221440	9130	9130	9130	9130	1744
531	20250625	103100	829298720	9130	9130	9130	9130	75
532	20250625	103000	828613970	9120	9130	9130	9120	7
533	20250625	102900	828550110	9120	9120	9120	9120	357
534	20250625	102800	825294270	9130	9140	9140	9120	79
535	20250625	102700	824573080	9120	9120	9130	9120	281
536	20250625	102600	822007610	9120	9120	9120	9120	157
537	20250625	102500	820575770	9120	9120	9120	9110	105
538	20250625	102400	819618670	9110	9110	9120	9110	209
539	20250625	102300	817712630	9110	9100	9110	9100	630
540	20250625	102200	811974330	9110	9100	9110	9100	807
541	20250625	102100	804624170	9090	9080	9090	9080	351
542	20250625	102000	801433660	9080	9070	9080	9070	304
543	20250625	101900	798673370	9070	9080	9080	9070	874
544	20250625	101800	790745690	9070	9070	9070	9070	309
545	20250625	101700	787943060	9070	9090	9090	9070	96
546	20250625	101600	787071790	9080	9090	9090	9080	119
547	20250625	101500	785991180	9100	9090	9100	9050	484
548	20250625	101400	781605980	9090	9080	9090	9070	228
549	20250625	101300	779534680	9070	9070	9070	9070	0
550	20250625	101200	779534680	9070	9090	9090	9060	582
551	20250625	101100	774257690	9090	9090	9090	9060	211
552	20250625	101000	772344470	9070	9090	9090	9070	409
553	20250625	100900	768634210	9080	9080	9080	9080	11
554	20250625	100800	768534330	9090	9090	9090	9090	5
555	20250625	100700	768488880	9090	9080	9090	9050	555
556	20250625	100600	763454350	9090	9090	9090	9090	0
557	20250625	100500	763454350	9090	9090	9090	9080	244
558	20250625	100400	761238030	9080	9100	9100	9080	364
559	20250625	100300	757929500	9100	9100	9100	9100	1
560	20250625	100200	757920400	9090	9100	9100	9090	769
561	20250625	100100	750922930	9100	9100	9100	9100	1
562	20250625	100000	750913830	9100	9110	9110	9100	277
563	20250625	095900	748392120	9090	9090	9090	9090	406
564	20250625	095800	744701580	9090	9080	9090	9080	11
565	20250625	095700	744601690	9090	9090	9100	9090	212
566	20250625	095600	742673540	9110	9120	9120	9090	353
567	20250625	095500	739460740	9120	9080	9120	9080	1192
568	20250625	095400	728595390	9080	9060	9080	9060	712
569	20250625	095300	722133820	9060	9060	9060	9060	86
570	20250625	095200	721354660	9060	9060	9070	9060	55
571	20250625	095100	720856160	9060	9050	9060	9050	636
572	20250625	095000	715097160	9050	9050	9050	9050	521
573	20250625	094900	710382110	9050	9040	9050	9040	949
574	20250625	094800	701802140	9050	9050	9050	9040	162
575	20250625	094700	700337130	9050	9040	9060	9040	4482
576	20250625	094600	659817530	9040	9040	9040	9030	134
577	20250625	094500	658606830	9030	9040	9040	9030	719
578	20250625	094400	652111260	9040	9040	9040	9040	272
579	20250625	094300	649652380	9040	9040	9040	9040	5
580	20250625	094200	649607180	9040	9040	9040	9040	73
581	20250625	094100	648947260	9040	9030	9040	9030	433
582	20250625	094000	645033520	9020	9020	9030	9010	2095
583	20250625	093900	626146290	9020	9030	9030	9020	99
584	20250625	093800	625253190	9030	9030	9030	9030	45
585	20250625	093700	624846840	9030	9040	9040	9030	312
586	20250625	093600	622029150	9040	9030	9040	9030	684
587	20250625	093500	615850450	9030	9030	9030	9030	681
588	20250625	093400	609701020	9020	9020	9030	9020	2371
589	20250625	093300	588314590	9030	9030	9040	9030	2097
590	20250625	093200	569373680	9030	9040	9040	9030	870
591	20250625	093100	561509510	9040	9050	9060	9040	1090
592	20250625	093000	551641180	9060	9070	9070	9060	1057
593	20250625	092900	542058110	9080	9090	9090	9080	791
594	20250625	092800	534871940	9100	9100	9100	9090	274
595	20250625	092700	532380840	9100	9090	9110	9080	395
596	20250625	092600	528787300	9110	9120	9120	9100	973
597	20250625	092500	519929490	9120	9120	9120	9120	560
598	20250625	092400	514822290	9130	9140	9140	9130	709
599	20250625	092300	508345850	9140	9140	9150	9140	780
600	20250625	092200	501216550	9140	9140	9150	9140	2718
601	20250625	092100	476363310	9150	9150	9150	9140	529
602	20250625	092000	471524560	9150	9130	9170	9130	1512
603	20250625	091900	457682770	9150	9120	9150	9120	160
604	20250625	091800	456220540	9110	9080	9160	9080	3616
605	20250625	091700	423270040	9100	9080	9100	9080	1678
606	20250625	091600	408032620	9080	9080	9090	9060	940
607	20250625	091500	399496130	9070	9060	9070	9050	732
608	20250625	091400	392864730	9060	9060	9080	9060	1280
609	20250625	091300	381251830	9060	9070	9070	9060	311
610	20250625	091200	378433370	9070	9080	9090	9060	1932
611	20250625	091100	360908380	9090	9090	9090	9090	294
612	20250625	091000	358235920	9090	9060	9090	9060	11148
613	20250625	090900	257179250	9070	9080	9090	9070	670
614	20250625	090800	251100190	9080	9080	9100	9080	436
615	20250625	090700	247133770	9100	9090	9100	9030	1901
616	20250625	090600	229885290	9100	9170	9170	9100	2778
617	20250625	090500	204554800	9130	9150	9180	9120	3460
618	20250625	090400	172931120	9150	9210	9210	9150	1894
619	20250625	090300	155569410	9210	9220	9220	9200	2368
620	20250625	090200	133763290	9200	9160	9210	9160	1406
621	20250625	090100	120832060	9150	9110	9180	9110	1835
622	20250625	090000	104076540	9130	9160	9160	9100	11376