KissMeData/200230/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	203300	39887776190	7960	7960	7960	7960	5213
3	20250625	203200	39887776190	7960	7960	7960	7960	0
4	20250625	203100	39887776190	7960	7960	7960	7960	0
5	20250625	203000	39887776190	7960	7960	7960	7960	0
6	20250625	202900	39887776190	7960	7960	7960	7960	0
7	20250625	202800	39887776190	7960	7960	7960	7960	0
8	20250625	202700	39887776190	7960	7960	7960	7960	0
9	20250625	202600	39887776190	7960	7960	7960	7960	0
10	20250625	202500	39887776190	7960	7960	7960	7960	0
11	20250625	202400	39887776190	7960	7960	7960	7960	0
12	20250625	202300	39887776190	7960	7960	7960	7960	0
13	20250625	202200	39887776190	7960	7960	7960	7960	0
14	20250625	202100	39887776190	7960	7960	7960	7960	0
15	20250625	202000	39887776190	7960	7960	7960	7960	0
16	20250625	201900	39887776190	7960	7960	7960	7960	0
17	20250625	201800	39887776190	7960	7960	7960	7960	0
18	20250625	201700	39887776190	7960	7960	7960	7960	0
19	20250625	201600	39887776190	7960	7960	7960	7960	0
20	20250625	201500	39887776190	7960	7960	7960	7960	0
21	20250625	201400	39887776190	7960	7960	7960	7960	0
22	20250625	201300	39887776190	7960	7960	7960	7960	0
23	20250625	201200	39887776190	7960	7960	7960	7960	0
24	20250625	201100	39887776190	7960	7960	7960	7960	0
25	20250625	201000	39887776190	7960	7960	7960	7960	0
26	20250625	200900	39887776190	7960	7960	7960	7960	0
27	20250625	200800	39887776190	7960	7960	7960	7960	0
28	20250625	200700	39887776190	7960	7960	7960	7960	0
29	20250625	200600	39887776190	7960	7960	7960	7960	0
30	20250625	200500	39887776190	7960	7960	7960	7960	0
31	20250625	200400	39887776190	7960	7960	7960	7960	0
32	20250625	200300	39887776190	7960	7960	7960	7960	5213
33	20250625	200200	39887776190	7960	7960	7960	7960	0
34	20250625	200100	39887776190	7960	7960	7960	7960	0
35	20250625	200000	39887776190	7960	7960	7960	7960	0
36	20250625	195900	39887776190	7960	7960	7960	7960	0
37	20250625	195800	39887776190	7960	7960	7960	7960	0
38	20250625	195700	39887776190	7960	7960	7960	7960	0
39	20250625	195600	39887776190	7960	7960	7960	7960	0
40	20250625	195500	39887776190	7960	7960	7960	7960	0
41	20250625	195400	39887776190	7960	7960	7960	7960	0
42	20250625	195300	39887776190	7960	7960	7960	7960	0
43	20250625	195200	39887776190	7960	7960	7960	7960	0
44	20250625	195100	39887776190	7960	7960	7960	7960	0
45	20250625	195000	39887776190	7960	7960	7960	7960	0
46	20250625	194900	39887776190	7960	7960	7960	7960	0
47	20250625	194800	39887776190	7960	7960	7960	7960	0
48	20250625	194700	39887776190	7960	7960	7960	7960	0
49	20250625	194600	39887776190	7960	7960	7960	7960	0
50	20250625	194500	39887776190	7960	7960	7960	7960	0
51	20250625	194400	39887776190	7960	7960	7960	7960	0
52	20250625	194300	39887776190	7960	7960	7960	7960	0
53	20250625	194200	39887776190	7960	7960	7960	7960	0
54	20250625	194100	39887776190	7960	7960	7960	7960	0
55	20250625	194000	39887776190	7960	7960	7960	7960	0
56	20250625	193900	39887776190	7960	7960	7960	7960	0
57	20250625	193800	39887776190	7960	7960	7960	7960	0
58	20250625	193700	39887776190	7960	7960	7960	7960	0
59	20250625	193600	39887776190	7960	7960	7960	7960	0
60	20250625	193500	39887776190	7960	7960	7960	7960	0
61	20250625	193400	39887776190	7960	7960	7960	7960	0
62	20250625	193300	39887776190	7960	7960	7960	7960	5213
63	20250625	193200	39887776190	7960	7960	7960	7960	0
64	20250625	193100	39887776190	7960	7960	7960	7960	0
65	20250625	193000	39887776190	7960	7960	7960	7960	0
66	20250625	192900	39887776190	7960	7960	7960	7960	0
67	20250625	192800	39887776190	7960	7960	7960	7960	0
68	20250625	192700	39887776190	7960	7960	7960	7960	0
69	20250625	192600	39887776190	7960	7960	7960	7960	0
70	20250625	192500	39887776190	7960	7960	7960	7960	0
71	20250625	192400	39887776190	7960	7960	7960	7960	0
72	20250625	192300	39887776190	7960	7960	7960	7960	0
73	20250625	192200	39887776190	7960	7960	7960	7960	0
74	20250625	192100	39887776190	7960	7960	7960	7960	0
75	20250625	192000	39887776190	7960	7960	7960	7960	0
76	20250625	191900	39887776190	7960	7960	7960	7960	0
77	20250625	191800	39887776190	7960	7960	7960	7960	0
78	20250625	191700	39887776190	7960	7960	7960	7960	0
79	20250625	191600	39887776190	7960	7960	7960	7960	0
80	20250625	191500	39887776190	7960	7960	7960	7960	0
81	20250625	191400	39887776190	7960	7960	7960	7960	0
82	20250625	191300	39887776190	7960	7960	7960	7960	0
83	20250625	191200	39887776190	7960	7960	7960	7960	0
84	20250625	191100	39887776190	7960	7960	7960	7960	0
85	20250625	191000	39887776190	7960	7960	7960	7960	0
86	20250625	190900	39887776190	7960	7960	7960	7960	0
87	20250625	190800	39887776190	7960	7960	7960	7960	0
88	20250625	190700	39887776190	7960	7960	7960	7960	0
89	20250625	190600	39887776190	7960	7960	7960	7960	0
90	20250625	190500	39887776190	7960	7960	7960	7960	0
91	20250625	190400	39887776190	7960	7960	7960	7960	0
92	20250625	190300	39887776190	7960	7960	7960	7960	5213
93	20250625	190200	39887776190	7960	7960	7960	7960	0
94	20250625	190100	39887776190	7960	7960	7960	7960	0
95	20250625	190000	39887776190	7960	7960	7960	7960	0
96	20250625	185900	39887776190	7960	7960	7960	7960	0
97	20250625	185800	39887776190	7960	7960	7960	7960	0
98	20250625	185700	39887776190	7960	7960	7960	7960	0
99	20250625	185600	39887776190	7960	7960	7960	7960	0
100	20250625	185500	39887776190	7960	7960	7960	7960	0
101	20250625	185400	39887776190	7960	7960	7960	7960	0
102	20250625	185300	39887776190	7960	7960	7960	7960	0
103	20250625	185200	39887776190	7960	7960	7960	7960	0
104	20250625	185100	39887776190	7960	7960	7960	7960	0
105	20250625	185000	39887776190	7960	7960	7960	7960	0
106	20250625	184900	39887776190	7960	7960	7960	7960	0
107	20250625	184800	39887776190	7960	7960	7960	7960	0
108	20250625	184700	39887776190	7960	7960	7960	7960	0
109	20250625	184600	39887776190	7960	7960	7960	7960	0
110	20250625	184500	39887776190	7960	7960	7960	7960	0
111	20250625	184400	39887776190	7960	7960	7960	7960	0
112	20250625	184300	39887776190	7960	7960	7960	7960	0
113	20250625	184200	39887776190	7960	7960	7960	7960	0
114	20250625	184100	39887776190	7960	7960	7960	7960	0
115	20250625	184000	39887776190	7960	7960	7960	7960	0
116	20250625	183900	39887776190	7960	7960	7960	7960	0
117	20250625	183800	39887776190	7960	7960	7960	7960	0
118	20250625	183700	39887776190	7960	7960	7960	7960	0
119	20250625	183600	39887776190	7960	7960	7960	7960	0
120	20250625	183500	39887776190	7960	7960	7960	7960	0
121	20250625	183400	39887776190	7960	7960	7960	7960	0
122	20250625	183300	39887776190	7960	7960	7960	7960	5213
123	20250625	183200	39887776190	7960	7960	7960	7960	0
124	20250625	183100	39887776190	7960	7960	7960	7960	0
125	20250625	183000	39887776190	7960	7960	7960	7960	0
126	20250625	182900	39887776190	7960	7960	7960	7960	0
127	20250625	182800	39887776190	7960	7960	7960	7960	0
128	20250625	182700	39887776190	7960	7960	7960	7960	0
129	20250625	182600	39887776190	7960	7960	7960	7960	0
130	20250625	182500	39887776190	7960	7960	7960	7960	0
131	20250625	182400	39887776190	7960	7960	7960	7960	0
132	20250625	182300	39887776190	7960	7960	7960	7960	0
133	20250625	182200	39887776190	7960	7960	7960	7960	0
134	20250625	182100	39887776190	7960	7960	7960	7960	0
135	20250625	182000	39887776190	7960	7960	7960	7960	0
136	20250625	181900	39887776190	7960	7960	7960	7960	0
137	20250625	181800	39887776190	7960	7960	7960	7960	0
138	20250625	181700	39887776190	7960	7960	7960	7960	0
139	20250625	181600	39887776190	7960	7960	7960	7960	0
140	20250625	181500	39887776190	7960	7960	7960	7960	0
141	20250625	181400	39887776190	7960	7960	7960	7960	0
142	20250625	181300	39887776190	7960	7960	7960	7960	0
143	20250625	181200	39887776190	7960	7960	7960	7960	0
144	20250625	181100	39887776190	7960	7960	7960	7960	0
145	20250625	181000	39887776190	7960	7960	7960	7960	0
146	20250625	180900	39887776190	7960	7960	7960	7960	0
147	20250625	180800	39887776190	7960	7960	7960	7960	0
148	20250625	180700	39887776190	7960	7960	7960	7960	0
149	20250625	180600	39887776190	7960	7960	7960	7960	0
150	20250625	180500	39887776190	7960	7960	7960	7960	0
151	20250625	180400	39887776190	7960	7960	7960	7960	0
152	20250625	180300	39887776190	7960	7960	7960	7960	5213
153	20250625	180200	39887776190	7960	7960	7960	7960	0
154	20250625	180100	39887776190	7960	7960	7960	7960	0
155	20250625	180000	39887776190	7960	7960	7960	7960	0
156	20250625	175900	39887776190	7960	7960	7960	7960	0
157	20250625	175800	39887776190	7960	7960	7960	7960	0
158	20250625	175700	39887776190	7960	7960	7960	7960	0
159	20250625	175600	39887776190	7960	7960	7960	7960	0
160	20250625	175500	39887776190	7960	7960	7960	7960	0
161	20250625	175400	39887776190	7960	7960	7960	7960	0
162	20250625	175300	39887776190	7960	7960	7960	7960	0
163	20250625	175200	39887776190	7960	7960	7960	7960	0
164	20250625	175100	39887776190	7960	7960	7960	7960	0
165	20250625	175000	39887776190	7960	7960	7960	7960	0
166	20250625	174900	39887776190	7960	7960	7960	7960	0
167	20250625	174800	39887776190	7960	7960	7960	7960	0
168	20250625	174700	39887776190	7960	7960	7960	7960	0
169	20250625	174600	39887776190	7960	7960	7960	7960	0
170	20250625	174500	39887776190	7960	7960	7960	7960	0
171	20250625	174400	39887776190	7960	7960	7960	7960	0
172	20250625	174300	39887776190	7960	7960	7960	7960	0
173	20250625	174200	39887776190	7960	7960	7960	7960	0
174	20250625	174100	39887776190	7960	7960	7960	7960	0
175	20250625	174000	39887776190	7960	7960	7960	7960	0
176	20250625	173900	39887776190	7960	7960	7960	7960	0
177	20250625	173800	39887776190	7960	7960	7960	7960	0
178	20250625	173700	39887776190	7960	7960	7960	7960	0
179	20250625	173600	39887776190	7960	7960	7960	7960	0
180	20250625	173500	39887776190	7960	7960	7960	7960	0
181	20250625	173400	39887776190	7960	7960	7960	7960	0
182	20250625	173300	39887776190	7960	7960	7960	7960	5213
183	20250625	173200	39887776190	7960	7960	7960	7960	0
184	20250625	173100	39887776190	7960	7960	7960	7960	0
185	20250625	173000	39887776190	7960	7960	7960	7960	0
186	20250625	172900	39887776190	7960	7960	7960	7960	0
187	20250625	172800	39887776190	7960	7960	7960	7960	0
188	20250625	172700	39887776190	7960	7960	7960	7960	0
189	20250625	172600	39887776190	7960	7960	7960	7960	0
190	20250625	172500	39887776190	7960	7960	7960	7960	0
191	20250625	172400	39887776190	7960	7960	7960	7960	0
192	20250625	172300	39887776190	7960	7960	7960	7960	0
193	20250625	172200	39887776190	7960	7960	7960	7960	0
194	20250625	172100	39887776190	7960	7960	7960	7960	0
195	20250625	172000	39887776190	7960	7960	7960	7960	0
196	20250625	171900	39887776190	7960	7960	7960	7960	0
197	20250625	171800	39887776190	7960	7960	7960	7960	0
198	20250625	171700	39887776190	7960	7960	7960	7960	0
199	20250625	171600	39887776190	7960	7960	7960	7960	0
200	20250625	171500	39887776190	7960	7960	7960	7960	0
201	20250625	171400	39887776190	7960	7960	7960	7960	0
202	20250625	171300	39887776190	7960	7960	7960	7960	0
203	20250625	171200	39887776190	7960	7960	7960	7960	0
204	20250625	171100	39887776190	7960	7960	7960	7960	0
205	20250625	171000	39887776190	7960	7960	7960	7960	0
206	20250625	170900	39887776190	7960	7960	7960	7960	0
207	20250625	170800	39887776190	7960	7960	7960	7960	0
208	20250625	170700	39887776190	7960	7960	7960	7960	0
209	20250625	170600	39887776190	7960	7960	7960	7960	0
210	20250625	170500	39887776190	7960	7960	7960	7960	0
211	20250625	170400	39887776190	7960	7960	7960	7960	0
212	20250625	170300	39887776190	7960	7960	7960	7960	5213
213	20250625	170200	39887776190	7960	7960	7960	7960	0
214	20250625	170100	39887776190	7960	7960	7960	7960	0
215	20250625	170000	39887776190	7960	7960	7960	7960	0
216	20250625	165900	39887776190	7960	7960	7960	7960	0
217	20250625	165800	39887776190	7960	7960	7960	7960	0
218	20250625	165700	39887776190	7960	7960	7960	7960	0
219	20250625	165600	39887776190	7960	7960	7960	7960	0
220	20250625	165500	39887776190	7960	7960	7960	7960	0
221	20250625	165400	39887776190	7960	7960	7960	7960	0
222	20250625	165300	39887776190	7960	7960	7960	7960	0
223	20250625	165200	39887776190	7960	7960	7960	7960	0
224	20250625	165100	39887776190	7960	7960	7960	7960	0
225	20250625	165000	39887776190	7960	7960	7960	7960	0
226	20250625	164900	39887776190	7960	7960	7960	7960	0
227	20250625	164800	39887776190	7960	7960	7960	7960	0
228	20250625	164700	39887776190	7960	7960	7960	7960	0
229	20250625	164600	39887776190	7960	7960	7960	7960	0
230	20250625	164500	39887776190	7960	7960	7960	7960	0
231	20250625	164400	39887776190	7960	7960	7960	7960	0
232	20250625	164300	39887776190	7960	7960	7960	7960	0
233	20250625	164200	39887776190	7960	7960	7960	7960	0
234	20250625	164100	39887776190	7960	7960	7960	7960	0
235	20250625	164000	39887776190	7960	7960	7960	7960	0
236	20250625	163900	39887776190	7960	7960	7960	7960	0
237	20250625	163800	39887776190	7960	7960	7960	7960	0
238	20250625	163700	39887776190	7960	7960	7960	7960	0
239	20250625	163600	39887776190	7960	7960	7960	7960	0
240	20250625	163500	39887776190	7960	7960	7960	7960	0
241	20250625	163400	39887776190	7960	7960	7960	7960	0
242	20250625	163300	39887776190	7960	7960	7960	7960	5213
243	20250625	163200	39887776190	7960	7960	7960	7960	0
244	20250625	163100	39887776190	7960	7960	7960	7960	0
245	20250625	163000	39887776190	7960	7960	7960	7960	0
246	20250625	162900	39887776190	7960	7960	7960	7960	0
247	20250625	162800	39887776190	7960	7960	7960	7960	0
248	20250625	162700	39887776190	7960	7960	7960	7960	0
249	20250625	162600	39887776190	7960	7960	7960	7960	0
250	20250625	162500	39887776190	7960	7960	7960	7960	0
251	20250625	162400	39887776190	7960	7960	7960	7960	0
252	20250625	162300	39887776190	7960	7960	7960	7960	0
253	20250625	162200	39887776190	7960	7960	7960	7960	0
254	20250625	162100	39887776190	7960	7960	7960	7960	0
255	20250625	162000	39887776190	7960	7960	7960	7960	0
256	20250625	161900	39887776190	7960	7960	7960	7960	0
257	20250625	161800	39887776190	7960	7960	7960	7960	0
258	20250625	161700	39887776190	7960	7960	7960	7960	0
259	20250625	161600	39887776190	7960	7960	7960	7960	0
260	20250625	161500	39887776190	7960	7960	7960	7960	0
261	20250625	161400	39887776190	7960	7960	7960	7960	0
262	20250625	161300	39887776190	7960	7960	7960	7960	0
263	20250625	161200	39887776190	7960	7960	7960	7960	0
264	20250625	161100	39887776190	7960	7960	7960	7960	0
265	20250625	161000	39887776190	7960	7960	7960	7960	0
266	20250625	160900	39887776190	7960	7960	7960	7960	0
267	20250625	160800	39887776190	7960	7960	7960	7960	0
268	20250625	160700	39887776190	7960	7960	7960	7960	0
269	20250625	160600	39887776190	7960	7960	7960	7960	0
270	20250625	160500	39887776190	7960	7960	7960	7960	0
271	20250625	160400	39887776190	7960	7960	7960	7960	0
272	20250625	160300	39887776190	7960	7960	7960	7960	5213
273	20250625	160200	39887776190	7960	7960	7960	7960	0
274	20250625	160100	39887776190	7960	7960	7960	7960	0
275	20250625	160000	39887776190	7960	7960	7960	7960	0
276	20250625	155900	39887776190	7960	7960	7960	7960	0
277	20250625	155800	39887776190	7960	7960	7960	7960	0
278	20250625	155700	39887776190	7960	7960	7960	7960	0
279	20250625	155600	39887776190	7960	7960	7960	7960	0
280	20250625	155500	39887776190	7960	7960	7960	7960	0
281	20250625	155400	39887776190	7960	7960	7960	7960	0
282	20250625	155300	39887776190	7960	7960	7960	7960	0
283	20250625	155200	39887776190	7960	7960	7960	7960	0
284	20250625	155100	39887776190	7960	7960	7960	7960	0
285	20250625	155000	39887776190	7960	7960	7960	7960	0
286	20250625	154900	39887776190	7960	7960	7960	7960	0
287	20250625	154800	39887776190	7960	7960	7960	7960	0
288	20250625	154700	39887776190	7960	7960	7960	7960	0
289	20250625	154600	39887776190	7960	7960	7960	7960	0
290	20250625	154500	39887776190	7960	7960	7960	7960	0
291	20250625	154400	39887776190	7960	7960	7960	7960	0
292	20250625	154300	39887776190	7960	7960	7960	7960	0
293	20250625	154200	39887776190	7960	7960	7960	7960	0
294	20250625	154100	39887776190	7960	7960	7960	7960	0
295	20250625	154000	39887776190	7960	7960	7960	7960	0
296	20250625	153900	39887776190	7960	7960	7960	7960	0
297	20250625	153800	39887776190	7960	7960	7960	7960	0
298	20250625	153700	39887776190	7960	7960	7960	7960	0
299	20250625	153600	39887776190	7960	7960	7960	7960	0
300	20250625	153500	39887776190	7960	7960	7960	7960	0
301	20250625	153400	39887776190	7960	7960	7960	7960	0
302	20250625	153300	39887776190	7960	7960	7960	7960	5213
303	20250625	153200	39887776190	7960	7960	7960	7960	0
304	20250625	153100	39887776190	7960	7960	7960	7960	0
305	20250625	153000	39887776190	7960	7960	7960	7960	5213
306	20250625	152900	39846280710	7960	7960	7960	7960	0
307	20250625	152800	39846280710	7960	7960	7960	7960	0
308	20250625	152700	39846280710	7960	7960	7960	7960	0
309	20250625	152600	39846280710	7960	7960	7960	7960	0
310	20250625	152500	39846280710	7960	7960	7960	7960	0
311	20250625	152400	39846280710	7960	7960	7960	7960	0
312	20250625	152300	39846280710	7960	7960	7960	7960	0
313	20250625	152200	39846280710	7960	7960	7960	7960	0
314	20250625	152100	39846280710	7960	7960	7960	7960	0
315	20250625	152000	39846280710	7960	7960	7960	7960	0
316	20250625	151900	39846280710	7960	7960	7960	7960	60
317	20250625	151800	39845803110	7960	7960	7960	7960	0
318	20250625	151700	39845803110	7960	7960	7960	7960	50
319	20250625	151600	39845405110	7960	7960	7960	7960	3
320	20250625	151500	39845381230	7960	7960	7960	7960	1
321	20250625	151400	39845373270	7960	7960	7960	7960	17
322	20250625	151300	39845237950	7960	7960	7960	7960	2
323	20250625	151200	39845222030	7960	7960	7960	7960	25
324	20250625	151100	39845023030	7960	7960	7960	7960	4
325	20250625	151000	39844991190	7960	7960	7960	7960	70
326	20250625	150900	39844433990	7960	7960	7960	7960	2307
327	20250625	150800	39826070270	7960	7960	7960	7960	351
328	20250625	150700	39823276310	7960	7960	7960	7960	5
329	20250625	150600	39823236510	7960	7960	7960	7960	1
330	20250625	150500	39823228550	7960	7960	7960	7960	61
331	20250625	150400	39822742990	7960	7960	7960	7960	205
332	20250625	150300	39821111190	7960	7960	7960	7960	49
333	20250625	150200	39820721150	7960	7960	7960	7960	7
334	20250625	150100	39820665430	7960	7960	7960	7960	171
335	20250625	150000	39819304270	7960	7960	7960	7960	525
336	20250625	145900	39815125270	7960	7960	7960	7960	10
337	20250625	145800	39815045670	7960	7960	7960	7960	3
338	20250625	145700	39815021790	7960	7960	7960	7960	5
339	20250625	145600	39814981990	7960	7960	7960	7960	410
340	20250625	145500	39811718390	7960	7960	7960	7960	0
341	20250625	145400	39811718390	7960	7960	7960	7960	110
342	20250625	145300	39810842790	7960	7960	7960	7960	8
343	20250625	145200	39810779110	7960	7960	7960	7960	9
344	20250625	145100	39810707470	7960	7960	7960	7960	10
345	20250625	145000	39810627870	7960	7960	7960	7960	1
346	20250625	144900	39810619910	7960	7960	7960	7960	10
347	20250625	144800	39810540310	7960	7960	7960	7960	0
348	20250625	144700	39810540310	7960	7960	7960	7960	142
349	20250625	144600	39809409990	7960	7960	7960	7960	348
350	20250625	144500	39806639910	7960	7960	7960	7960	0
351	20250625	144400	39806639910	7960	7960	7960	7960	0
352	20250625	144300	39806639910	7960	7960	7960	7960	0
353	20250625	144200	39806639910	7960	7960	7960	7960	686
354	20250625	144100	39801179350	7960	7960	7960	7960	52
355	20250625	144000	39800765430	7960	7960	7960	7960	522
356	20250625	143900	39796610310	7960	7960	7960	7960	649
357	20250625	143800	39791444270	7960	7960	7960	7960	36
358	20250625	143700	39791157710	7960	7960	7960	7960	0
359	20250625	143600	39791157710	7960	7960	7960	7960	50
360	20250625	143500	39790759710	7960	7960	7960	7960	20
361	20250625	143400	39790600510	7960	7960	7960	7960	0
362	20250625	143300	39790600510	7960	7960	7960	7960	248
363	20250625	143200	39788626430	7960	7960	7960	7960	0
364	20250625	143100	39788626430	7960	7960	7960	7960	500
365	20250625	143000	39784646430	7960	7960	7960	7960	102
366	20250625	142900	39783834510	7960	7960	7960	7960	32
367	20250625	142800	39783579790	7960	7960	7960	7960	205
368	20250625	142700	39781947990	7960	7960	7960	7960	0
369	20250625	142600	39781947990	7960	7960	7960	7960	10
370	20250625	142500	39781868390	7960	7960	7960	7960	0
371	20250625	142400	39781868390	7960	7960	7960	7960	300
372	20250625	142300	39779480390	7960	7960	7960	7960	33
373	20250625	142200	39779217710	7960	7960	7960	7960	252
374	20250625	142100	39777211790	7960	7960	7960	7960	206
375	20250625	142000	39775572030	7960	7960	7960	7960	76
376	20250625	141900	39774967070	7960	7960	7960	7960	21
377	20250625	141800	39774799910	7960	7960	7960	7960	0
378	20250625	141700	39774799910	7960	7960	7960	7960	100
379	20250625	141600	39774003910	7960	7960	7960	7960	490
380	20250625	141500	39770103510	7960	7960	7960	7960	52
381	20250625	141400	39769689590	7960	7960	7960	7960	186
382	20250625	141300	39768209030	7960	7960	7960	7960	2
383	20250625	141200	39768193110	7960	7960	7960	7960	449
384	20250625	141100	39764619070	7960	7960	7960	7960	1099
385	20250625	141000	39755871030	7960	7960	7960	7960	4475
386	20250625	140900	39720250030	7960	7960	7960	7960	412
387	20250625	140800	39716970510	7960	7960	7960	7960	1998
388	20250625	140700	39701066430	7960	7960	7960	7960	1163
389	20250625	140600	39691808950	7960	7960	7960	7960	2
390	20250625	140500	39691793030	7960	7960	7960	7960	310
391	20250625	140400	39689325430	7960	7960	7960	7960	50
392	20250625	140300	39688927430	7960	7960	7960	7960	1579
393	20250625	140200	39676358590	7960	7960	7960	7960	4
394	20250625	140100	39676326750	7960	7960	7960	7960	773
395	20250625	140000	39670173670	7960	7960	7960	7960	2011
396	20250625	135900	39654166110	7960	7960	7960	7960	463
397	20250625	135800	39650480630	7960	7960	7960	7960	5400
398	20250625	135700	39607496630	7960	7960	7960	7960	83
399	20250625	135600	39606835950	7960	7960	7960	7960	123
400	20250625	135500	39605856870	7960	7960	7960	7960	19
401	20250625	135400	39605705630	7960	7960	7960	7960	1
402	20250625	135300	39605697670	7960	7960	7960	7960	0
403	20250625	135200	39605697670	7960	7960	7960	7960	1040
404	20250625	135100	39597419270	7960	7960	7960	7960	41
405	20250625	135000	39597092910	7960	7960	7960	7960	38
406	20250625	134900	39596790430	7960	7960	7960	7960	17
407	20250625	134800	39596655110	7960	7960	7960	7960	1095
408	20250625	134700	39587938910	7960	7960	7960	7960	100
409	20250625	134600	39587142910	7960	7960	7960	7960	0
410	20250625	134500	39587142910	7960	7960	7960	7960	0
411	20250625	134400	39587142910	7960	7960	7960	7960	0
412	20250625	134300	39587142910	7960	7960	7960	7960	100
413	20250625	134200	39586346910	7960	7960	7960	7960	1
414	20250625	134100	39586338950	7960	7960	7960	7960	10
415	20250625	134000	39586259350	7960	7960	7960	7960	50
416	20250625	133900	39585861350	7960	7960	7960	7960	179
417	20250625	133800	39584436510	7960	7960	7960	7960	226
418	20250625	133700	39582637550	7960	7960	7960	7960	0
419	20250625	133600	39582637550	7960	7960	7960	7960	37
420	20250625	133500	39582343030	7960	7960	7960	7960	15
421	20250625	133400	39582223630	7960	7960	7960	7960	1429
422	20250625	133300	39570848790	7960	7960	7960	7960	1720
423	20250625	133200	39557157590	7960	7960	7960	7960	8604
424	20250625	133100	39488669750	7960	7960	7960	7960	496
425	20250625	133000	39484721590	7960	7960	7960	7960	1364
426	20250625	132900	39473864150	7960	7960	7960	7960	289
427	20250625	132800	39471563710	7960	7960	7960	7960	10024
428	20250625	132700	39391772670	7960	7960	7960	7960	897
429	20250625	132600	39384632550	7960	7960	7960	7960	553
430	20250625	132500	39380230670	7960	7960	7960	7960	2180
431	20250625	132400	39362877870	7960	7960	7960	7960	6
432	20250625	132300	39362830110	7960	7960	7960	7960	181
433	20250625	132200	39361389350	7960	7960	7960	7960	381
434	20250625	132100	39358356590	7960	7960	7960	7960	14
435	20250625	132000	39358245150	7960	7960	7960	7960	50
436	20250625	131900	39357847150	7960	7960	7960	7960	250
437	20250625	131800	39355857150	7960	7960	7960	7960	15
438	20250625	131700	39355737750	7960	7960	7960	7960	110
439	20250625	131600	39354862150	7960	7960	7960	7960	2
440	20250625	131500	39354846230	7960	7960	7960	7960	11
441	20250625	131400	39354758670	7960	7960	7960	7960	273
442	20250625	131300	39352585590	7960	7960	7960	7960	1070
443	20250625	131200	39344068390	7960	7960	7960	7960	201
444	20250625	131100	39342468430	7960	7960	7960	7960	4
445	20250625	131000	39342436590	7960	7960	7960	7960	2621
446	20250625	130900	39321573430	7960	7960	7960	7960	501
447	20250625	130800	39317585470	7960	7960	7960	7960	258
448	20250625	130700	39315531790	7960	7960	7960	7960	112
449	20250625	130600	39314640270	7960	7960	7960	7960	120
450	20250625	130500	39313685070	7960	7960	7960	7960	1
451	20250625	130400	39313677110	7960	7960	7960	7960	155
452	20250625	130300	39312443310	7960	7960	7960	7960	210
453	20250625	130200	39310771710	7960	7960	7960	7960	2106
454	20250625	130100	39294007950	7960	7960	7960	7960	1511
455	20250625	130000	39281980390	7960	7960	7960	7960	4
456	20250625	125900	39281948550	7960	7960	7960	7960	58
457	20250625	125800	39281486870	7960	7960	7960	7960	269
458	20250625	125700	39279345630	7960	7960	7960	7960	368
459	20250625	125600	39276416350	7960	7960	7960	7960	1111
460	20250625	125500	39267572790	7960	7960	7960	7960	1057
461	20250625	125400	39259159070	7960	7960	7960	7960	59
462	20250625	125300	39258689430	7960	7960	7960	7960	187
463	20250625	125200	39257200910	7960	7960	7960	7960	160
464	20250625	125100	39255927310	7960	7960	7960	7960	1168
465	20250625	125000	39246630030	7960	7960	7960	7960	206
466	20250625	124900	39244990270	7960	7960	7960	7960	810
467	20250625	124800	39238542670	7960	7960	7960	7960	970
468	20250625	124700	39230821470	7960	7950	7960	7950	73820
469	20250625	124600	38643263570	7950	7940	7950	7930	12017
470	20250625	124500	38547777970	7940	7930	7940	7920	4595
471	20250625	124400	38511328300	7930	7920	7940	7910	6807
472	20250625	124300	38457362775	7920	7910	7930	7900	8763
473	20250625	124200	38387986245	7910	7880	7910	7860	10540
474	20250625	124100	38304920205	7880	7890	7890	7870	2402
475	20250625	124000	38286006155	7880	7860	7890	7860	3390
476	20250625	123900	38259303105	7860	7860	7880	7860	2014
477	20250625	123800	38243466215	7860	7880	7880	7850	1096
478	20250625	123700	38234834165	7860	7850	7860	7820	4184
479	20250625	123600	38202060535	7860	7880	7890	7820	15237
480	20250625	123500	38082493375	7880	7910	7920	7860	6442
481	20250625	123400	38031701755	7900	7890	7910	7870	5845
482	20250625	123300	37985594325	7910	7870	7930	7870	1894
483	20250625	123200	37970630145	7930	7950	7950	7860	15150
484	20250625	123100	37850821115	7950	7950	7950	7940	1956
485	20250625	123000	37835274205	7950	7960	7960	7930	5246
486	20250625	122900	37793612575	7955	7950	7960	7940	4055
487	20250625	122800	37761374745	7950	7960	7960	7930	8429
488	20250625	122700	37694303740	7950	7930	7960	7930	14798
489	20250625	122600	37576597030	7930	7890	7950	7890	3486
490	20250625	122500	37548969690	7920	7940	7940	7900	5160
491	20250625	122400	37508144090	7940	7940	7950	7920	5424
492	20250625	122300	37465112180	7940	7950	7950	7930	3222
493	20250625	122200	37439529610	7950	7960	7960	7930	7505
494	20250625	122100	37379886930	7960	7950	7960	7930	12042
495	20250625	122000	37284106780	7950	7950	7950	7940	3644
496	20250625	121900	37255142120	7950	7950	7950	7920	3121
497	20250625	121800	37230365250	7940	7930	7950	7930	5342
498	20250625	121700	37187918750	7920	7920	7940	7910	3541
499	20250625	121600	37159858780	7920	7950	7960	7880	14227
500	20250625	121500	37047023215	7960	7950	7960	7940	26749
501	20250625	121400	36834257480	7950	7940	7950	7920	8463
502	20250625	121300	36767086370	7940	7940	7940	7900	8653
503	20250625	121200	36698438160	7940	7930	7940	7920	6948
504	20250625	121100	36643333980	7930	7910	7930	7900	4528
505	20250625	121000	36607486960	7910	7930	7940	7890	8270
506	20250625	120900	36541960635	7930	7900	7930	7900	4928
507	20250625	120800	36502973325	7900	7870	7900	7870	8478
508	20250625	120700	36436118160	7870	7840	7870	7830	4438
509	20250625	120600	36401271490	7840	7800	7840	7800	4050
510	20250625	120500	36369611710	7810	7800	7810	7790	1631
511	20250625	120400	36356892100	7790	7810	7820	7790	1512
512	20250625	120300	36345098090	7810	7810	7850	7810	1081
513	20250625	120200	36336623570	7810	7820	7830	7810	1187
514	20250625	120100	36327346380	7820	7840	7860	7820	8573
515	20250625	120000	36260098760	7840	7830	7850	7820	2135
516	20250625	115900	36243372360	7810	7830	7840	7800	5715
517	20250625	115800	36198679960	7830	7790	7840	7790	3927
518	20250625	115700	36168000870	7790	7760	7790	7760	3800
519	20250625	115600	36138455455	7770	7780	7790	7750	6317
520	20250625	115500	36089438275	7770	7770	7805	7760	6000
521	20250625	115400	36042780505	7770	7790	7790	7770	1968
522	20250625	115300	36027467105	7780	7790	7820	7780	1709
523	20250625	115200	36014147235	7810	7790	7840	7780	8618
524	20250625	115100	35946959775	7800	7780	7800	7750	13301
525	20250625	115000	35843517425	7780	7820	7820	7770	8930
526	20250625	114900	35773877025	7820	7830	7840	7810	7438
527	20250625	114800	35715711045	7830	7840	7880	7820	6967
528	20250625	114700	35661131615	7840	7840	7850	7800	8482
529	20250625	114600	35594767605	7830	7930	7930	7770	19255
530	20250625	114500	35443535695	7920	7950	7960	7900	26483
531	20250625	114400	35233325095	7960	7950	7960	7940	30195
532	20250625	114300	34993064355	7950	7930	7950	7920	15080
533	20250625	114200	34873336985	7930	7900	7940	7900	6440
534	20250625	114100	34822298305	7900	7920	7930	7890	4765
535	20250625	114000	34784605585	7940	7950	7950	7930	20313
536	20250625	113900	34623156565	7950	7940	7950	7940	10193
537	20250625	113800	34542138605	7940	7940	7950	7920	16914
538	20250625	113700	34407821985	7940	7880	7940	7870	21842
539	20250625	113600	34234915410	7880	7870	7890	7860	3930
540	20250625	113500	34203954320	7870	7870	7870	7850	3002
541	20250625	113400	34180346055	7870	7860	7870	7860	2700
542	20250625	113300	34159116325	7870	7890	7890	7860	6071
543	20250625	113200	34111321985	7890	7860	7890	7850	3383
544	20250625	113100	34084691765	7860	7850	7870	7850	1277
545	20250625	113000	34074657505	7840	7840	7855	7830	3411
546	20250625	112900	34047908655	7830	7880	7880	7830	10579
547	20250625	112800	33964911810	7880	7885	7895	7875	4815
548	20250625	112700	33926945460	7890	7880	7900	7870	10948
549	20250625	112600	33840649370	7880	7855	7880	7850	5569
550	20250625	112500	33796817590	7860	7850	7870	7810	5690
551	20250625	112400	33752171810	7860	7890	7890	7810	8291
552	20250625	112300	33687126430	7890	7850	7900	7840	12347
553	20250625	112200	33589875180	7850	7840	7890	7820	7618
554	20250625	112100	33530068810	7830	7770	7840	7770	21903
555	20250625	112000	33359041080	7770	7765	7780	7755	3778
556	20250625	111900	33329685690	7770	7760	7770	7750	2120
557	20250625	111800	33313241400	7750	7750	7750	7730	236
558	20250625	111700	33311412740	7720	7750	7770	7720	1906
559	20250625	111600	33296666720	7750	7760	7760	7745	1546
560	20250625	111500	33284680840	7760	7760	7770	7755	3224
561	20250625	111400	33259649970	7750	7730	7770	7720	2182
562	20250625	111300	33242738070	7730	7720	7730	7710	1304
563	20250625	111200	33232666000	7700	7690	7750	7680	1397
564	20250625	111100	33221901390	7690	7720	7720	7690	2980
565	20250625	111000	33198961730	7730	7750	7760	7690	5600
566	20250625	110900	33155762070	7740	7770	7770	7740	1415
567	20250625	110800	33144791825	7750	7740	7770	7740	5072
568	20250625	110700	33105456975	7750	7760	7770	7740	1851
569	20250625	110600	33091114185	7740	7730	7770	7730	1782
570	20250625	110500	33077289985	7730	7730	7750	7720	3198
571	20250625	110400	33052576025	7730	7750	7770	7720	2983
572	20250625	110300	33029461735	7750	7710	7750	7690	2142
573	20250625	110200	33012903125	7690	7770	7780	7680	10370
574	20250625	110100	32932689175	7780	7740	7780	7740	2879
575	20250625	110000	32910353505	7740	7710	7750	7700	1671
576	20250625	105900	32897448465	7710	7700	7720	7690	4770
577	20250625	105800	32860747955	7700	7700	7720	7660	8553
578	20250625	105700	32794919585	7700	7665	7700	7665	2775
579	20250625	105600	32773583060	7670	7660	7700	7650	5820
580	20250625	105500	32728905560	7660	7600	7670	7580	10036
581	20250625	105400	32652519780	7610	7660	7680	7560	33467
582	20250625	105300	32397512660	7670	7675	7720	7660	9150
583	20250625	105200	32327193625	7675	7745	7745	7670	27537
584	20250625	105100	32114973410	7740	7750	7780	7740	4427
585	20250625	105000	32080633875	7760	7820	7820	7730	7737
586	20250625	104900	32020575270	7800	7720	7820	7720	12100
587	20250625	104800	31926504000	7730	7740	7740	7700	14191
588	20250625	104700	31816958760	7740	7770	7790	7740	12174
589	20250625	104600	31722472590	7770	7790	7790	7760	10077
590	20250625	104500	31644129120	7790	7770	7790	7740	4293
591	20250625	104400	31610770360	7740	7770	7790	7740	11040
592	20250625	104300	31525199110	7760	7820	7830	7760	8365
593	20250625	104200	31460027180	7810	7810	7820	7740	20575
594	20250625	104100	31299974320	7830	7950	7950	7790	39683
595	20250625	104000	30987633015	7950	7950	7950	7930	30123
596	20250625	103900	30748193550	7950	7940	7950	7920	24209
597	20250625	103800	30556040260	7930	7900	7950	7890	48175
598	20250625	103700	30173903995	7900	7880	7900	7840	7338
599	20250625	103600	30116177915	7880	7880	7900	7850	17965
600	20250625	103500	29974632855	7890	7830	7900	7830	24654
601	20250625	103400	29780761095	7830	7820	7840	7810	17078
602	20250625	103300	29647013275	7820	7790	7820	7790	4491
603	20250625	103200	29611938450	7810	7810	7830	7790	7445
604	20250625	103100	29553758930	7810	7790	7820	7780	8595
605	20250625	103000	29486771000	7790	7810	7810	7750	6742
606	20250625	102900	29434338720	7810	7830	7840	7780	7624
607	20250625	102800	29374695980	7830	7750	7830	7720	10284
608	20250625	102700	29294653550	7730	7780	7800	7730	8293
609	20250625	102600	29230288880	7790	7790	7800	7760	10096
610	20250625	102500	29151725780	7800	7850	7860	7790	18716
611	20250625	102400	29005204515	7850	7830	7860	7800	22275
612	20250625	102300	28830750725	7830	7750	7850	7750	30870
613	20250625	102200	28590128445	7740	7700	7750	7690	9088
614	20250625	102100	28519873195	7700	7700	7700	7660	6309
615	20250625	102000	28471390495	7700	7710	7710	7640	7698
616	20250625	101900	28412263405	7720	7640	7720	7640	3625
617	20250625	101800	28384405810	7640	7630	7670	7620	2112
618	20250625	101700	28368246880	7630	7620	7640	7600	1827
619	20250625	101600	28354327180	7620	7620	7640	7600	2673
620	20250625	101500	28333961840	7620	7630	7650	7540	16205
621	20250625	101400	28210886980	7620	7670	7700	7610	5076
622	20250625	101300	28172024740	7660	7750	7760	7600	17054
623	20250625	101200	28040843540	7750	7720	7760	7700	8525
624	20250625	101100	27974905140	7720	7740	7740	7690	5216
625	20250625	101000	27934681680	7740	7680	7740	7680	29297
626	20250625	100900	27708933550	7680	7630	7690	7620	10106
627	20250625	100800	27631387605	7630	7660	7680	7620	6436
628	20250625	100700	27582121155	7660	7570	7670	7570	14947
629	20250625	100600	27468055185	7580	7600	7610	7565	8236
630	20250625	100500	27405610630	7610	7620	7640	7600	8783
631	20250625	100400	27338723530	7630	7630	7640	7610	12523
632	20250625	100300	27243146885	7630	7570	7630	7565	8654
633	20250625	100200	27177431500	7570	7540	7570	7510	5049
634	20250625	100100	27139348040	7530	7570	7580	7530	9372
635	20250625	100000	27068522560	7580	7580	7590	7560	7221
636	20250625	095900	27013805310	7580	7590	7590	7570	3884
637	20250625	095800	26984351200	7590	7600	7610	7560	12341
638	20250625	095700	26890938480	7600	7510	7630	7490	18272
639	20250625	095600	26752777220	7500	7520	7550	7500	25026
640	20250625	095500	26564402350	7520	7460	7550	7460	20358
641	20250625	095400	26411686340	7470	7450	7480	7410	14254
642	20250625	095300	26305590570	7440	7430	7450	7370	20785
643	20250625	095200	26151781125	7420	7380	7430	7350	29613
644	20250625	095100	25933106615	7390	7330	7400	7320	10500
645	20250625	095000	25855856595	7330	7300	7390	7270	29615
646	20250625	094900	25639486085	7290	7420	7450	7280	39591
647	20250625	094800	25348291335	7420	7430	7490	7410	16392
648	20250625	094700	25226156035	7450	7550	7550	7420	25060
649	20250625	094600	25038825650	7540	7400	7540	7370	15401
650	20250625	094500	24924204550	7400	7460	7510	7400	35663
651	20250625	094400	24658254590	7470	7610	7620	7370	57882
652	20250625	094300	24225322170	7600	7680	7700	7570	17779
653	20250625	094200	24089469325	7680	7610	7680	7600	13425
654	20250625	094100	23986894135	7610	7620	7640	7610	10875
655	20250625	094000	23904001395	7610	7630	7640	7600	10355
656	20250625	093900	23825085465	7620	7640	7640	7540	23142
657	20250625	093800	23649432770	7630	7560	7640	7540	10727
658	20250625	093700	23567945700	7560	7600	7600	7450	50521
659	20250625	093600	23187710810	7600	7730	7730	7570	67414
660	20250625	093500	22672510910	7730	7790	7790	7600	67819
661	20250625	093400	22150301760	7780	7920	7920	7730	66646
662	20250625	093300	21628894345	7920	7830	7960	7820	575413
663	20250625	093200	17055930370	7820	7700	7850	7690	97096
664	20250625	093100	16301000825	7700	7590	7700	7570	47963
665	20250625	093000	15934134405	7560	7560	7590	7490	11462
666	20250625	092900	15847782495	7540	7510	7570	7480	16526
667	20250625	092800	15723515405	7510	7630	7660	7470	39933
668	20250625	092700	15420603635	7630	7610	7640	7530	48027
669	20250625	092600	15055723965	7610	7420	7700	7390	48834
670	20250625	092500	14685822055	7420	7330	7420	7300	16144
671	20250625	092400	14567157955	7330	7440	7460	7310	20612
672	20250625	092300	14415048295	7470	7480	7540	7430	36181
673	20250625	092200	14143683765	7490	7350	7490	7330	51080
674	20250625	092100	13763482220	7330	7220	7390	7210	24076
675	20250625	092000	13587210590	7220	7390	7390	7210	28046
676	20250625	091900	13383116230	7390	7300	7480	7130	62292
677	20250625	091800	12930000575	7300	7500	7530	7300	42620
678	20250625	091700	12614336375	7470	7540	7540	7410	30369
679	20250625	091600	12387176440	7540	7410	7600	7390	24330
680	20250625	091500	12203963930	7410	7690	7750	7380	75856
681	20250625	091400	11623995820	7680	7560	7690	7530	50017
682	20250625	091300	11242176575	7520	7780	7790	7510	89634
683	20250625	091200	10556240155	7780	7660	7800	7580	203341
684	20250625	091100	8989638190	7670	7330	7700	7290	212879
685	20250625	091000	7395705605	7250	7250	7250	7250	0
686	20250625	090900	7395705605	7250	7240	7250	7230	3993
687	20250625	090800	7366772635	7240	6970	7250	6930	161332
688	20250625	090700	6213689675	6970	6920	7030	6700	104168
689	20250625	090600	5495512910	6910	6690	7100	6600	110370
690	20250625	090500	4736023520	6690	6620	6690	6410	59176
691	20250625	090400	4349772580	6600	6430	6790	6420	96880
692	20250625	090300	3707709535	6460	6700	6700	6160	131792
693	20250625	090200	2865316955	6700	6600	7000	6430	427154
694	20250625	090100	0	6130	6130	6130	6130	0
695	20250625	090000	0	6130	6130	6130	6130	0