KissMeData/092460/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	195500	931631985	9150	9150	9150	9150	728
3	20250625	195400	931631985	9150	9150	9150	9150	0
4	20250625	195300	931631985	9150	9150	9150	9150	0
5	20250625	195200	931631985	9150	9150	9150	9150	0
6	20250625	195100	931631985	9150	9150	9150	9150	0
7	20250625	195000	931631985	9150	9150	9150	9150	0
8	20250625	194900	931631985	9150	9150	9150	9150	0
9	20250625	194800	931631985	9150	9150	9150	9150	0
10	20250625	194700	931631985	9150	9150	9150	9150	0
11	20250625	194600	931631985	9150	9150	9150	9150	0
12	20250625	194500	931631985	9150	9150	9150	9150	0
13	20250625	194400	931631985	9150	9150	9150	9150	0
14	20250625	194300	931631985	9150	9150	9150	9150	0
15	20250625	194200	931631985	9150	9150	9150	9150	0
16	20250625	194100	931631985	9150	9150	9150	9150	0
17	20250625	194000	931631985	9150	9150	9150	9150	0
18	20250625	193900	931631985	9150	9150	9150	9150	0
19	20250625	193800	931631985	9150	9150	9150	9150	0
20	20250625	193700	931631985	9150	9150	9150	9150	0
21	20250625	193600	931631985	9150	9150	9150	9150	0
22	20250625	193500	931631985	9150	9150	9150	9150	0
23	20250625	193400	931631985	9150	9150	9150	9150	0
24	20250625	193300	931631985	9150	9150	9150	9150	0
25	20250625	193200	931631985	9150	9150	9150	9150	0
26	20250625	193100	931631985	9150	9150	9150	9150	0
27	20250625	193000	931631985	9150	9150	9150	9150	0
28	20250625	192900	931631985	9150	9150	9150	9150	0
29	20250625	192800	931631985	9150	9150	9150	9150	0
30	20250625	192700	931631985	9150	9150	9150	9150	0
31	20250625	192600	931631985	9150	9150	9150	9150	0
32	20250625	192500	931631985	9150	9150	9150	9150	728
33	20250625	192400	931631985	9150	9150	9150	9150	0
34	20250625	192300	931631985	9150	9150	9150	9150	0
35	20250625	192200	931631985	9150	9150	9150	9150	0
36	20250625	192100	931631985	9150	9150	9150	9150	0
37	20250625	192000	931631985	9150	9150	9150	9150	0
38	20250625	191900	931631985	9150	9150	9150	9150	0
39	20250625	191800	931631985	9150	9150	9150	9150	0
40	20250625	191700	931631985	9150	9150	9150	9150	0
41	20250625	191600	931631985	9150	9150	9150	9150	0
42	20250625	191500	931631985	9150	9150	9150	9150	0
43	20250625	191400	931631985	9150	9150	9150	9150	0
44	20250625	191300	931631985	9150	9150	9150	9150	0
45	20250625	191200	931631985	9150	9150	9150	9150	0
46	20250625	191100	931631985	9150	9150	9150	9150	0
47	20250625	191000	931631985	9150	9150	9150	9150	0
48	20250625	190900	931631985	9150	9150	9150	9150	0
49	20250625	190800	931631985	9150	9150	9150	9150	0
50	20250625	190700	931631985	9150	9150	9150	9150	0
51	20250625	190600	931631985	9150	9150	9150	9150	0
52	20250625	190500	931631985	9150	9150	9150	9150	0
53	20250625	190400	931631985	9150	9150	9150	9150	0
54	20250625	190300	931631985	9150	9150	9150	9150	0
55	20250625	190200	931631985	9150	9150	9150	9150	0
56	20250625	190100	931631985	9150	9150	9150	9150	0
57	20250625	190000	931631985	9150	9150	9150	9150	0
58	20250625	185900	931631985	9150	9150	9150	9150	0
59	20250625	185800	931631985	9150	9150	9150	9150	0
60	20250625	185700	931631985	9150	9150	9150	9150	0
61	20250625	185600	931631985	9150	9150	9150	9150	0
62	20250625	185500	931631985	9150	9150	9150	9150	728
63	20250625	185400	931631985	9150	9150	9150	9150	0
64	20250625	185300	931631985	9150	9150	9150	9150	0
65	20250625	185200	931631985	9150	9150	9150	9150	0
66	20250625	185100	931631985	9150	9150	9150	9150	0
67	20250625	185000	931631985	9150	9150	9150	9150	0
68	20250625	184900	931631985	9150	9150	9150	9150	0
69	20250625	184800	931631985	9150	9150	9150	9150	0
70	20250625	184700	931631985	9150	9150	9150	9150	0
71	20250625	184600	931631985	9150	9150	9150	9150	0
72	20250625	184500	931631985	9150	9150	9150	9150	0
73	20250625	184400	931631985	9150	9150	9150	9150	0
74	20250625	184300	931631985	9150	9150	9150	9150	0
75	20250625	184200	931631985	9150	9150	9150	9150	0
76	20250625	184100	931631985	9150	9150	9150	9150	0
77	20250625	184000	931631985	9150	9150	9150	9150	0
78	20250625	183900	931631985	9150	9150	9150	9150	0
79	20250625	183800	931631985	9150	9150	9150	9150	0
80	20250625	183700	931631985	9150	9150	9150	9150	0
81	20250625	183600	931631985	9150	9150	9150	9150	0
82	20250625	183500	931631985	9150	9150	9150	9150	0
83	20250625	183400	931631985	9150	9150	9150	9150	0
84	20250625	183300	931631985	9150	9150	9150	9150	0
85	20250625	183200	931631985	9150	9150	9150	9150	0
86	20250625	183100	931631985	9150	9150	9150	9150	0
87	20250625	183000	931631985	9150	9150	9150	9150	0
88	20250625	182900	931631985	9150	9150	9150	9150	0
89	20250625	182800	931631985	9150	9150	9150	9150	0
90	20250625	182700	931631985	9150	9150	9150	9150	0
91	20250625	182600	931631985	9150	9150	9150	9150	0
92	20250625	182500	931631985	9150	9150	9150	9150	728
93	20250625	182400	931631985	9150	9150	9150	9150	0
94	20250625	182300	931631985	9150	9150	9150	9150	0
95	20250625	182200	931631985	9150	9150	9150	9150	0
96	20250625	182100	931631985	9150	9150	9150	9150	0
97	20250625	182000	931631985	9150	9150	9150	9150	0
98	20250625	181900	931631985	9150	9150	9150	9150	0
99	20250625	181800	931631985	9150	9150	9150	9150	0
100	20250625	181700	931631985	9150	9150	9150	9150	0
101	20250625	181600	931631985	9150	9150	9150	9150	0
102	20250625	181500	931631985	9150	9150	9150	9150	0
103	20250625	181400	931631985	9150	9150	9150	9150	0
104	20250625	181300	931631985	9150	9150	9150	9150	0
105	20250625	181200	931631985	9150	9150	9150	9150	0
106	20250625	181100	931631985	9150	9150	9150	9150	0
107	20250625	181000	931631985	9150	9150	9150	9150	0
108	20250625	180900	931631985	9150	9150	9150	9150	0
109	20250625	180800	931631985	9150	9150	9150	9150	0
110	20250625	180700	931631985	9150	9150	9150	9150	0
111	20250625	180600	931631985	9150	9150	9150	9150	0
112	20250625	180500	931631985	9150	9150	9150	9150	0
113	20250625	180400	931631985	9150	9150	9150	9150	0
114	20250625	180300	931631985	9150	9150	9150	9150	0
115	20250625	180200	931631985	9150	9150	9150	9150	0
116	20250625	180100	931631985	9150	9150	9150	9150	0
117	20250625	180000	931631985	9150	9150	9150	9150	0
118	20250625	175900	931631985	9150	9150	9150	9150	0
119	20250625	175800	931631985	9150	9150	9150	9150	0
120	20250625	175700	931631985	9150	9150	9150	9150	0
121	20250625	175600	931631985	9150	9150	9150	9150	0
122	20250625	175500	931631985	9150	9150	9150	9150	728
123	20250625	175400	931631985	9150	9150	9150	9150	0
124	20250625	175300	931631985	9150	9150	9150	9150	0
125	20250625	175200	931631985	9150	9150	9150	9150	0
126	20250625	175100	931631985	9150	9150	9150	9150	0
127	20250625	175000	931631985	9150	9150	9150	9150	0
128	20250625	174900	931631985	9150	9150	9150	9150	0
129	20250625	174800	931631985	9150	9150	9150	9150	0
130	20250625	174700	931631985	9150	9150	9150	9150	0
131	20250625	174600	931631985	9150	9150	9150	9150	0
132	20250625	174500	931631985	9150	9150	9150	9150	0
133	20250625	174400	931631985	9150	9150	9150	9150	0
134	20250625	174300	931631985	9150	9150	9150	9150	0
135	20250625	174200	931631985	9150	9150	9150	9150	0
136	20250625	174100	931631985	9150	9150	9150	9150	0
137	20250625	174000	931631985	9150	9150	9150	9150	0
138	20250625	173900	931631985	9150	9150	9150	9150	0
139	20250625	173800	931631985	9150	9150	9150	9150	0
140	20250625	173700	931631985	9150	9150	9150	9150	0
141	20250625	173600	931631985	9150	9150	9150	9150	0
142	20250625	173500	931631985	9150	9150	9150	9150	0
143	20250625	173400	931631985	9150	9150	9150	9150	0
144	20250625	173300	931631985	9150	9150	9150	9150	0
145	20250625	173200	931631985	9150	9150	9150	9150	0
146	20250625	173100	931631985	9150	9150	9150	9150	0
147	20250625	173000	931631985	9150	9150	9150	9150	0
148	20250625	172900	931631985	9150	9150	9150	9150	0
149	20250625	172800	931631985	9150	9150	9150	9150	0
150	20250625	172700	931631985	9150	9150	9150	9150	0
151	20250625	172600	931631985	9150	9150	9150	9150	0
152	20250625	172500	931631985	9150	9150	9150	9150	728
153	20250625	172400	931631985	9150	9150	9150	9150	0
154	20250625	172300	931631985	9150	9150	9150	9150	0
155	20250625	172200	931631985	9150	9150	9150	9150	0
156	20250625	172100	931631985	9150	9150	9150	9150	0
157	20250625	172000	931631985	9150	9150	9150	9150	0
158	20250625	171900	931631985	9150	9150	9150	9150	0
159	20250625	171800	931631985	9150	9150	9150	9150	0
160	20250625	171700	931631985	9150	9150	9150	9150	0
161	20250625	171600	931631985	9150	9150	9150	9150	0
162	20250625	171500	931631985	9150	9150	9150	9150	0
163	20250625	171400	931631985	9150	9150	9150	9150	0
164	20250625	171300	931631985	9150	9150	9150	9150	0
165	20250625	171200	931631985	9150	9150	9150	9150	0
166	20250625	171100	931631985	9150	9150	9150	9150	0
167	20250625	171000	931631985	9150	9150	9150	9150	0
168	20250625	170900	931631985	9150	9150	9150	9150	0
169	20250625	170800	931631985	9150	9150	9150	9150	0
170	20250625	170700	931631985	9150	9150	9150	9150	0
171	20250625	170600	931631985	9150	9150	9150	9150	0
172	20250625	170500	931631985	9150	9150	9150	9150	0
173	20250625	170400	931631985	9150	9150	9150	9150	0
174	20250625	170300	931631985	9150	9150	9150	9150	0
175	20250625	170200	931631985	9150	9150	9150	9150	0
176	20250625	170100	931631985	9150	9150	9150	9150	0
177	20250625	170000	931631985	9150	9150	9150	9150	0
178	20250625	165900	931631985	9150	9150	9150	9150	0
179	20250625	165800	931631985	9150	9150	9150	9150	0
180	20250625	165700	931631985	9150	9150	9150	9150	0
181	20250625	165600	931631985	9150	9150	9150	9150	0
182	20250625	165500	931631985	9150	9150	9150	9150	728
183	20250625	165400	931631985	9150	9150	9150	9150	0
184	20250625	165300	931631985	9150	9150	9150	9150	0
185	20250625	165200	931631985	9150	9150	9150	9150	0
186	20250625	165100	931631985	9150	9150	9150	9150	0
187	20250625	165000	931631985	9150	9150	9150	9150	0
188	20250625	164900	931631985	9150	9150	9150	9150	0
189	20250625	164800	931631985	9150	9150	9150	9150	0
190	20250625	164700	931631985	9150	9150	9150	9150	0
191	20250625	164600	931631985	9150	9150	9150	9150	0
192	20250625	164500	931631985	9150	9150	9150	9150	0
193	20250625	164400	931631985	9150	9150	9150	9150	0
194	20250625	164300	931631985	9150	9150	9150	9150	0
195	20250625	164200	931631985	9150	9150	9150	9150	0
196	20250625	164100	931631985	9150	9150	9150	9150	0
197	20250625	164000	931631985	9150	9150	9150	9150	0
198	20250625	163900	931631985	9150	9150	9150	9150	0
199	20250625	163800	931631985	9150	9150	9150	9150	0
200	20250625	163700	931631985	9150	9150	9150	9150	0
201	20250625	163600	931631985	9150	9150	9150	9150	0
202	20250625	163500	931631985	9150	9150	9150	9150	0
203	20250625	163400	931631985	9150	9150	9150	9150	0
204	20250625	163300	931631985	9150	9150	9150	9150	0
205	20250625	163200	931631985	9150	9150	9150	9150	0
206	20250625	163100	931631985	9150	9150	9150	9150	0
207	20250625	163000	931631985	9150	9150	9150	9150	0
208	20250625	162900	931631985	9150	9150	9150	9150	0
209	20250625	162800	931631985	9150	9150	9150	9150	0
210	20250625	162700	931631985	9150	9150	9150	9150	0
211	20250625	162600	931631985	9150	9150	9150	9150	0
212	20250625	162500	931631985	9150	9150	9150	9150	728
213	20250625	162400	931631985	9150	9150	9150	9150	0
214	20250625	162300	931631985	9150	9150	9150	9150	0
215	20250625	162200	931631985	9150	9150	9150	9150	0
216	20250625	162100	931631985	9150	9150	9150	9150	0
217	20250625	162000	931631985	9150	9150	9150	9150	0
218	20250625	161900	931631985	9150	9150	9150	9150	0
219	20250625	161800	931631985	9150	9150	9150	9150	0
220	20250625	161700	931631985	9150	9150	9150	9150	0
221	20250625	161600	931631985	9150	9150	9150	9150	0
222	20250625	161500	931631985	9150	9150	9150	9150	0
223	20250625	161400	931631985	9150	9150	9150	9150	0
224	20250625	161300	931631985	9150	9150	9150	9150	0
225	20250625	161200	931631985	9150	9150	9150	9150	0
226	20250625	161100	931631985	9150	9150	9150	9150	0
227	20250625	161000	931631985	9150	9150	9150	9150	0
228	20250625	160900	931631985	9150	9150	9150	9150	0
229	20250625	160800	931631985	9150	9150	9150	9150	0
230	20250625	160700	931631985	9150	9150	9150	9150	0
231	20250625	160600	931631985	9150	9150	9150	9150	0
232	20250625	160500	931631985	9150	9150	9150	9150	0
233	20250625	160400	931631985	9150	9150	9150	9150	0
234	20250625	160300	931631985	9150	9150	9150	9150	0
235	20250625	160200	931631985	9150	9150	9150	9150	0
236	20250625	160100	931631985	9150	9150	9150	9150	0
237	20250625	160000	931631985	9150	9150	9150	9150	0
238	20250625	155900	931631985	9150	9150	9150	9150	0
239	20250625	155800	931631985	9150	9150	9150	9150	0
240	20250625	155700	931631985	9150	9150	9150	9150	0
241	20250625	155600	931631985	9150	9150	9150	9150	0
242	20250625	155500	931631985	9150	9150	9150	9150	728
243	20250625	155400	931631985	9150	9150	9150	9150	0
244	20250625	155300	931631985	9150	9150	9150	9150	0
245	20250625	155200	931631985	9150	9150	9150	9150	0
246	20250625	155100	931631985	9150	9150	9150	9150	0
247	20250625	155000	931631985	9150	9150	9150	9150	0
248	20250625	154900	931631985	9150	9150	9150	9150	0
249	20250625	154800	931631985	9150	9150	9150	9150	0
250	20250625	154700	931631985	9150	9150	9150	9150	0
251	20250625	154600	931631985	9150	9150	9150	9150	0
252	20250625	154500	931631985	9150	9150	9150	9150	0
253	20250625	154400	931631985	9150	9150	9150	9150	0
254	20250625	154300	931631985	9150	9150	9150	9150	0
255	20250625	154200	931631985	9150	9150	9150	9150	0
256	20250625	154100	931631985	9150	9150	9150	9150	0
257	20250625	154000	931631985	9150	9150	9150	9150	0
258	20250625	153900	931631985	9150	9150	9150	9150	0
259	20250625	153800	931631985	9150	9150	9150	9150	0
260	20250625	153700	931631985	9150	9150	9150	9150	0
261	20250625	153600	931631985	9150	9150	9150	9150	0
262	20250625	153500	931631985	9150	9150	9150	9150	0
263	20250625	153400	931631985	9150	9150	9150	9150	0
264	20250625	153300	931631985	9150	9150	9150	9150	0
265	20250625	153200	931631985	9150	9150	9150	9150	0
266	20250625	153100	931631985	9150	9150	9150	9150	0
267	20250625	153000	931631985	9150	9150	9150	9150	728
268	20250625	152900	924970785	9190	9190	9190	9190	0
269	20250625	152800	924970785	9190	9190	9190	9190	0
270	20250625	152700	924970785	9190	9190	9190	9190	0
271	20250625	152600	924970785	9190	9190	9190	9190	0
272	20250625	152500	924970785	9190	9190	9190	9190	0
273	20250625	152400	924970785	9190	9190	9190	9190	0
274	20250625	152300	924970785	9190	9190	9190	9190	0
275	20250625	152200	924970785	9190	9190	9190	9190	0
276	20250625	152100	924970785	9190	9190	9190	9190	0
277	20250625	152000	924970785	9190	9190	9190	9190	0
278	20250625	151900	924970785	9190	9150	9190	9150	493
279	20250625	151800	920445205	9170	9140	9170	9130	371
280	20250625	151700	917052745	9130	9140	9140	9130	196
281	20250625	151600	915261695	9140	9140	9150	9140	31
282	20250625	151500	914978245	9140	9150	9150	9130	127
283	20250625	151400	913816925	9150	9130	9150	9120	1303
284	20250625	151300	901933305	9120	9160	9160	9120	1846
285	20250625	151200	885085105	9170	9180	9190	9170	74
286	20250625	151100	884405835	9180	9170	9180	9170	26
287	20250625	151000	884167335	9170	9170	9170	9170	37
288	20250625	150900	883828045	9180	9170	9180	9170	2
289	20250625	150800	883809695	9160	9160	9180	9120	1173
290	20250625	150700	873090335	9160	9170	9170	9160	207
291	20250625	150600	871192335	9170	9170	9180	9170	137
292	20250625	150500	869935085	9170	9170	9180	9160	182
293	20250625	150400	868265225	9170	9160	9170	9160	73
294	20250625	150300	867596325	9160	9180	9180	9160	317
295	20250625	150200	864689615	9180	9180	9180	9160	938
296	20250625	150100	856087165	9180	9180	9180	9180	24
297	20250625	150000	855866845	9180	9160	9180	9160	334
298	20250625	145900	852807375	9160	9170	9190	9160	51
299	20250625	145800	852339715	9170	9170	9170	9170	0
300	20250625	145700	852339715	9170	9170	9170	9170	0
301	20250625	145600	852339715	9170	9180	9180	9170	194
302	20250625	145500	850559045	9200	9190	9200	9190	50
303	20250625	145400	850099055	9200	9180	9200	9180	234
304	20250625	145300	847948855	9180	9190	9190	9180	209
305	20250625	145200	846028235	9190	9190	9190	9180	320
306	20250625	145100	843087575	9190	9190	9200	9190	33
307	20250625	145000	842784165	9190	9190	9200	9190	27
308	20250625	144900	842535965	9200	9190	9200	9180	365
309	20250625	144800	839181775	9190	9180	9190	9160	325
310	20250625	144700	836198355	9190	9180	9190	9170	37
311	20250625	144600	835858705	9190	9180	9190	9170	54
312	20250625	144500	835363005	9190	9170	9190	9170	37
313	20250625	144400	835023695	9170	9170	9180	9170	222
314	20250625	144300	832986455	9170	9180	9180	9170	233
315	20250625	144200	830847805	9180	9180	9180	9180	1
316	20250625	144100	830838625	9160	9180	9180	9160	20
317	20250625	144000	830655225	9170	9160	9190	9160	342
318	20250625	143900	827513405	9160	9180	9190	9160	165
319	20250625	143800	826000395	9180	9180	9180	9170	54
320	20250625	143700	825504875	9180	9180	9190	9180	4
321	20250625	143600	825468145	9190	9190	9190	9180	7
322	20250625	143500	825403845	9180	9170	9190	9170	60
323	20250625	143400	824853575	9170	9180	9180	9170	77
324	20250625	143300	824146755	9190	9180	9190	9180	10
325	20250625	143200	824054945	9180	9180	9200	9180	97
326	20250625	143100	823163475	9200	9200	9200	9200	0
327	20250625	143000	823163475	9200	9180	9200	9170	375
328	20250625	142900	819721015	9180	9190	9190	9180	211
329	20250625	142800	817782035	9190	9190	9190	9190	0
330	20250625	142700	817782035	9190	9190	9190	9190	0
331	20250625	142600	817782035	9190	9190	9190	9180	13
332	20250625	142500	817662575	9190	9180	9190	9180	20
333	20250625	142400	817478965	9180	9170	9190	9170	52
334	20250625	142300	817001915	9170	9180	9180	9170	367
335	20250625	142200	813632875	9190	9190	9190	9190	3
336	20250625	142100	813605305	9190	9190	9190	9190	4
337	20250625	142000	813568545	9180	9170	9180	9170	19
338	20250625	141900	813394305	9170	9170	9170	9170	37
339	20250625	141800	813055015	9180	9170	9180	9160	75
340	20250625	141700	812367685	9170	9170	9170	9170	95
341	20250625	141600	811496535	9190	9190	9190	9190	0
342	20250625	141500	811496535	9190	9190	9190	9190	0
343	20250625	141400	811496535	9190	9160	9190	9160	73
344	20250625	141300	810827485	9180	9180	9180	9180	0
345	20250625	141200	810827485	9180	9160	9180	9160	22
346	20250625	141100	810625935	9160	9160	9160	9160	19
347	20250625	141000	810451895	9160	9160	9160	9160	18
348	20250625	140900	810287015	9160	9160	9160	9160	18
349	20250625	140800	810122135	9160	9160	9160	9160	18
350	20250625	140700	809957255	9160	9160	9160	9160	237
351	20250625	140600	807786335	9190	9150	9200	9150	161
352	20250625	140500	806310155	9150	9150	9150	9150	19
353	20250625	140400	806136305	9150	9150	9150	9150	18
354	20250625	140300	805971605	9160	9150	9160	9150	24
355	20250625	140200	805751945	9150	9150	9160	9150	32
356	20250625	140100	805459015	9150	9150	9150	9150	61
357	20250625	140000	804900865	9150	9180	9180	9150	799
358	20250625	135900	797571375	9180	9180	9180	9180	18
359	20250625	135800	797406135	9180	9180	9180	9180	19
360	20250625	135700	797231715	9170	9170	9170	9170	20
361	20250625	135600	797048315	9170	9170	9170	9170	125
362	20250625	135500	795902065	9170	9170	9170	9170	36
363	20250625	135400	795571945	9170	9180	9180	9170	2124
364	20250625	135300	776074855	9180	9170	9180	9170	19
365	20250625	135200	775900615	9170	9160	9170	9160	19
366	20250625	135100	775726565	9160	9160	9170	9160	501
367	20250625	135000	771133225	9160	9160	9160	9160	141
368	20250625	134900	769841665	9180	9170	9180	9170	44
369	20250625	134800	769437965	9180	9160	9180	9160	2
370	20250625	134700	769419625	9150	9160	9180	9150	144
371	20250625	134600	768100815	9170	9150	9170	9140	548
372	20250625	134500	763087025	9140	9140	9140	9140	517
373	20250625	134400	758361645	9140	9140	9140	9140	319
374	20250625	134300	755445985	9140	9160	9160	9140	194
375	20250625	134200	753670365	9170	9160	9170	9150	246
376	20250625	134100	751417095	9180	9160	9180	9160	2
377	20250625	134000	751398755	9160	9160	9170	9160	53
378	20250625	133900	750913265	9150	9140	9160	9130	38
379	20250625	133800	750565905	9140	9150	9160	9120	329
380	20250625	133700	747556075	9140	9130	9170	9130	175
381	20250625	133600	745951675	9120	9140	9170	9120	1141
382	20250625	133500	735524405	9150	9150	9150	9150	0
383	20250625	133400	735524405	9150	9150	9150	9150	1
384	20250625	133300	735515255	9130	9140	9140	9120	645
385	20250625	133200	729624775	9150	9140	9150	9140	17
386	20250625	133100	729469385	9130	9130	9130	9130	211
387	20250625	133000	727542955	9140	9120	9140	9120	21
388	20250625	132900	727351395	9140	9130	9140	9130	317
389	20250625	132800	724457175	9140	9130	9140	9130	46
390	20250625	132700	724037185	9120	9150	9150	9120	875
391	20250625	132600	716046775	9140	9140	9140	9140	4
392	20250625	132500	716010215	9140	9150	9170	9140	107
393	20250625	132400	715031205	9140	9150	9150	9140	334
394	20250625	132300	711975435	9180	9140	9180	9130	699
395	20250625	132200	705586775	9140	9160	9160	9140	836
396	20250625	132100	697934045	9160	9150	9160	9150	34
397	20250625	132000	697622935	9140	9140	9140	9140	105
398	20250625	131900	696663235	9140	9150	9150	9140	276
399	20250625	131800	694139845	9150	9160	9190	9150	216
400	20250625	131700	692161365	9170	9190	9190	9150	21
401	20250625	131600	691968935	9140	9140	9140	9140	2
402	20250625	131500	691950655	9130	9140	9150	9130	249
403	20250625	131400	689673285	9140	9120	9140	9120	6
404	20250625	131300	689618475	9120	9120	9120	9120	0
405	20250625	131200	689618475	9120	9120	9120	9120	0
406	20250625	131100	689618475	9120	9130	9130	9120	874
407	20250625	131000	681646525	9130	9130	9130	9120	72
408	20250625	130900	680989185	9130	9130	9150	9130	240
409	20250625	130800	678795585	9130	9140	9140	9130	104
410	20250625	130700	677845065	9140	9130	9150	9130	1001
411	20250625	130600	668694105	9130	9130	9130	9130	0
412	20250625	130500	668694105	9130	9130	9130	9130	2
413	20250625	130400	668675845	9130	9130	9130	9120	455
414	20250625	130300	664521775	9130	9130	9130	9130	0
415	20250625	130200	664521775	9130	9130	9130	9130	0
416	20250625	130100	664521775	9130	9130	9130	9130	209
417	20250625	130000	662613605	9130	9130	9140	9130	479
418	20250625	125900	658239785	9150	9150	9150	9150	0
419	20250625	125800	658239785	9150	9140	9150	9130	620
420	20250625	125700	652570965	9140	9140	9140	9130	200
421	20250625	125600	650743085	9130	9130	9130	9130	211
422	20250625	125500	648816655	9130	9130	9150	9130	847
423	20250625	125400	641067125	9130	9140	9140	9130	51
424	20250625	125300	640600995	9130	9180	9180	9130	9316
425	20250625	125200	555304555	9200	9180	9200	9170	36
426	20250625	125100	554974195	9170	9180	9180	9170	53
427	20250625	125000	554487685	9170	9180	9180	9170	1050
428	20250625	124900	544855465	9200	9200	9210	9180	210
429	20250625	124800	542924795	9210	9190	9210	9190	29
430	20250625	124700	542658265	9180	9190	9190	9180	114
431	20250625	124600	541610845	9190	9210	9210	9190	317
432	20250625	124500	538697415	9200	9200	9200	9190	118
433	20250625	124400	537611825	9200	9200	9200	9200	1
434	20250625	124300	537602625	9200	9200	9200	9190	534
435	20250625	124200	532690715	9200	9200	9200	9200	0
436	20250625	124100	532690715	9200	9210	9210	9200	438
437	20250625	124000	528660955	9210	9210	9210	9210	6
438	20250625	123900	528605695	9210	9210	9210	9200	75
439	20250625	123800	527914975	9210	9210	9210	9210	7
440	20250625	123700	527850505	9210	9210	9210	9200	15
441	20250625	123600	527712365	9210	9210	9210	9210	1
442	20250625	123500	527703155	9200	9200	9200	9200	0
443	20250625	123400	527703155	9200	9200	9200	9200	225
444	20250625	123300	525633155	9200	9200	9200	9200	0
445	20250625	123200	525633155	9200	9210	9210	9200	32
446	20250625	123100	525338455	9200	9200	9200	9200	211
447	20250625	123000	523397255	9200	9200	9200	9200	0
448	20250625	122900	523397255	9200	9200	9210	9180	494
449	20250625	122800	518854225	9210	9210	9210	9210	1
450	20250625	122700	518845015	9200	9210	9210	9200	61
451	20250625	122600	518283285	9200	9210	9210	9200	211
452	20250625	122500	516341085	9210	9210	9210	9200	55
453	20250625	122400	515835065	9200	9210	9210	9200	113
454	20250625	122300	514794465	9200	9200	9200	9200	70
455	20250625	122200	514150465	9230	9230	9230	9230	0
456	20250625	122100	514150465	9230	9230	9230	9230	0
457	20250625	122000	514150465	9230	9230	9230	9230	0
458	20250625	121900	514150465	9230	9230	9230	9230	0
459	20250625	121800	514150465	9230	9200	9230	9180	175
460	20250625	121700	512540615	9210	9230	9230	9170	5464
461	20250625	121600	462314055	9240	9230	9240	9230	446
462	20250625	121500	458197395	9230	9230	9230	9230	117
463	20250625	121400	457117485	9230	9240	9240	9230	484
464	20250625	121300	452645555	9240	9240	9240	9240	0
465	20250625	121200	452645555	9240	9250	9250	9240	212
466	20250625	121100	450684665	9250	9250	9250	9250	0
467	20250625	121000	450684665	9250	9260	9260	9240	118
468	20250625	120900	449593195	9260	9260	9260	9260	0
469	20250625	120800	449593195	9260	9250	9260	9250	56
470	20250625	120700	449075185	9250	9250	9250	9250	5
471	20250625	120600	449028935	9250	9250	9250	9250	2
472	20250625	120500	449010435	9240	9240	9240	9240	0
473	20250625	120400	449010435	9240	9240	9240	9240	105
474	20250625	120300	448040235	9240	9240	9240	9240	0
475	20250625	120200	448040235	9240	9250	9250	9240	11
476	20250625	120100	447938495	9270	9270	9270	9270	0
477	20250625	120000	447938495	9270	9270	9270	9270	0
478	20250625	115900	447938495	9270	9270	9270	9270	0
479	20250625	115800	447938495	9270	9270	9270	9270	0
480	20250625	115700	447938495	9270	9270	9270	9270	0
481	20250625	115600	447938495	9270	9230	9270	9220	200
482	20250625	115500	446091275	9230	9240	9240	9230	575
483	20250625	115400	440779445	9240	9260	9260	9220	781
484	20250625	115300	433563815	9260	9260	9270	9250	26
485	20250625	115200	433322925	9270	9250	9270	9250	4
486	20250625	115100	433285905	9270	9270	9270	9270	0
487	20250625	115000	433285905	9270	9270	9270	9270	0
488	20250625	114900	433285905	9270	9270	9270	9270	0
489	20250625	114800	433285905	9270	9270	9270	9270	0
490	20250625	114700	433285905	9270	9260	9270	9240	919
491	20250625	114600	424782245	9250	9260	9260	9250	97
492	20250625	114500	423884075	9260	9260	9260	9260	0
493	20250625	114400	423884075	9260	9270	9270	9260	170
494	20250625	114300	422308235	9270	9270	9270	9270	0
495	20250625	114200	422308235	9270	9280	9280	9270	161
496	20250625	114100	420814205	9270	9280	9280	9270	105
497	20250625	114000	419839855	9270	9270	9270	9270	4
498	20250625	113900	419802775	9270	9270	9270	9270	0
499	20250625	113800	419802775	9270	9280	9280	9270	83
500	20250625	113700	419032575	9260	9260	9260	9260	0
501	20250625	113600	419032575	9260	9270	9270	9250	239
502	20250625	113500	416818265	9260	9270	9280	9260	437
503	20250625	113400	412764565	9250	9250	9270	9250	85
504	20250625	113300	411976865	9240	9240	9240	9240	0
505	20250625	113200	411976865	9240	9250	9250	9240	16
506	20250625	113100	411828875	9240	9240	9240	9240	72
507	20250625	113000	411163595	9240	9240	9240	9240	0
508	20250625	112900	411163595	9240	9250	9250	9240	11
509	20250625	112800	411061855	9240	9250	9250	9240	21
510	20250625	112700	410867615	9250	9250	9250	9250	0
511	20250625	112600	410867615	9250	9250	9250	9250	1
512	20250625	112500	410858365	9230	9260	9260	9210	4657
513	20250625	112400	367898755	9260	9260	9260	9260	0
514	20250625	112300	367898755	9260	9260	9270	9260	7
515	20250625	112200	367833905	9270	9260	9270	9260	7
516	20250625	112100	367769055	9260	9260	9260	9260	4
517	20250625	112000	367732015	9270	9260	9270	9250	110
518	20250625	111900	366713455	9260	9260	9260	9260	6
519	20250625	111800	366657895	9260	9260	9270	9260	5
520	20250625	111700	366611575	9270	9260	9270	9260	6
521	20250625	111600	366556005	9270	9250	9270	9250	104
522	20250625	111500	365592215	9250	9250	9250	9250	1
523	20250625	111400	365582965	9260	9240	9270	9240	465
524	20250625	111300	361276265	9250	9250	9250	9250	0
525	20250625	111200	361276265	9250	9230	9260	9220	87
526	20250625	111100	360473135	9250	9260	9260	9210	1060
527	20250625	111000	350697495	9250	9260	9260	9240	321
528	20250625	110900	347728275	9250	9250	9250	9250	0
529	20250625	110800	347728275	9250	9250	9270	9250	333
530	20250625	110700	344644895	9250	9250	9250	9250	63
531	20250625	110600	344062145	9250	9260	9280	9250	71
532	20250625	110500	343404695	9270	9250	9280	9240	136
533	20250625	110400	342146865	9270	9280	9290	9230	1928
534	20250625	110300	324317605	9290	9270	9290	9270	6
535	20250625	110200	324261945	9260	9240	9290	9240	701
536	20250625	110100	317767805	9240	9260	9260	9230	1340
537	20250625	110000	305385765	9260	9260	9260	9260	2
538	20250625	105900	305367245	9260	9260	9260	9240	577
539	20250625	105800	300024905	9250	9240	9250	9240	103
540	20250625	105700	299073135	9240	9250	9250	9230	542
541	20250625	105600	294065295	9250	9260	9260	9240	128
542	20250625	105500	292881415	9260	9260	9260	9260	4
543	20250625	105400	292844375	9260	9260	9260	9260	11
544	20250625	105300	292742515	9250	9250	9250	9240	135
545	20250625	105200	291493815	9250	9250	9250	9250	4
546	20250625	105100	291456815	9250	9250	9250	9250	4
547	20250625	105000	291419815	9240	9240	9240	9240	53
548	20250625	104900	290930095	9240	9250	9250	9230	312
549	20250625	104800	288047315	9250	9250	9260	9250	109
550	20250625	104700	287039045	9250	9240	9250	9240	38
551	20250625	104600	286687865	9250	9260	9260	9240	94
552	20250625	104500	285818385	9250	9250	9260	9250	29
553	20250625	104400	285550035	9240	9250	9260	9240	438
554	20250625	104300	281498725	9250	9250	9260	9240	110
555	20250625	104200	280481265	9250	9240	9270	9230	234
556	20250625	104100	278319115	9230	9250	9250	9230	191
557	20250625	104000	276554335	9240	9240	9240	9240	400
558	20250625	103900	272858335	9240	9270	9270	9240	406
559	20250625	103800	269102935	9270	9270	9270	9270	3
560	20250625	103700	269075125	9270	9260	9270	9260	3
561	20250625	103600	269047335	9270	9250	9270	9250	13
562	20250625	103500	268927065	9260	9260	9270	9240	268
563	20250625	103400	266446005	9270	9250	9270	9250	319
564	20250625	103300	263492155	9250	9250	9250	9250	239
565	20250625	103200	261281405	9250	9250	9250	9240	6
566	20250625	103100	261225945	9240	9240	9240	9240	211
567	20250625	103000	259276305	9240	9250	9260	9240	571
568	20250625	102900	253995065	9240	9240	9240	9240	219
569	20250625	102800	251971505	9240	9240	9240	9240	6
570	20250625	102700	251916065	9220	9240	9240	9220	7
571	20250625	102600	251851465	9210	9210	9210	9210	0
572	20250625	102500	251851465	9210	9230	9230	9210	77
573	20250625	102400	251141005	9220	9250	9250	9200	1057
574	20250625	102300	241407635	9270	9260	9270	9250	178
575	20250625	102200	239759425	9260	9260	9260	9260	6
576	20250625	102100	239703865	9260	9250	9260	9250	10
577	20250625	102000	239611345	9260	9260	9260	9260	6
578	20250625	101900	239555785	9260	9250	9260	9250	5
579	20250625	101800	239509495	9260	9260	9260	9260	4
580	20250625	101700	239472455	9260	9260	9260	9260	0
581	20250625	101600	239472455	9260	9240	9270	9240	49
582	20250625	101500	239019005	9240	9230	9240	9230	3
583	20250625	101400	238991305	9240	9240	9240	9240	0
584	20250625	101300	238991305	9240	9240	9240	9210	532
585	20250625	101200	234085795	9230	9250	9250	9230	72
586	20250625	101100	233420435	9270	9270	9270	9270	0
587	20250625	101000	233420435	9270	9250	9280	9250	4
588	20250625	100900	233383375	9250	9260	9290	9250	10
589	20250625	100800	233290785	9250	9270	9290	9250	47
590	20250625	100700	232855595	9300	9270	9310	9270	204
591	20250625	100600	230959685	9270	9260	9270	9260	7
592	20250625	100500	230894835	9270	9270	9270	9270	11
593	20250625	100400	230792865	9260	9270	9270	9260	61
594	20250625	100300	230227405	9260	9260	9270	9240	131
595	20250625	100200	229014405	9240	9240	9240	9240	0
596	20250625	100100	229014405	9240	9240	9240	9240	0
597	20250625	100000	229014405	9240	9250	9250	9240	4
598	20250625	095900	228977435	9250	9260	9260	9250	111
599	20250625	095800	227949635	9260	9260	9260	9260	1
600	20250625	095700	227940375	9240	9230	9240	9230	10
601	20250625	095600	227847985	9230	9240	9240	9230	14
602	20250625	095500	227718635	9250	9250	9250	9250	7
603	20250625	095400	227653885	9260	9250	9260	9240	13
604	20250625	095300	227533645	9250	9280	9280	9250	147
605	20250625	095200	226171375	9280	9290	9290	9280	11
606	20250625	095100	226069275	9270	9270	9290	9270	312
607	20250625	095000	223171775	9270	9270	9270	9270	0
608	20250625	094900	223171775	9270	9220	9270	9220	4
609	20250625	094800	223134805	9260	9210	9280	9200	24
610	20250625	094700	222913535	9250	9235	9270	9190	1373
611	20250625	094600	210267855	9230	9230	9230	9230	2
612	20250625	094500	210249395	9210	9210	9210	9210	1
613	20250625	094400	210240185	9220	9230	9230	9200	10
614	20250625	094300	210148095	9190	9220	9220	9180	1350
615	20250625	094200	197731215	9250	9210	9270	9210	61
616	20250625	094100	197167755	9240	9230	9260	9220	18
617	20250625	094000	197001365	9260	9250	9260	9220	3
618	20250625	093900	196973635	9200	9210	9220	9180	1462
619	20250625	093800	183535225	9220	9220	9220	9220	7
620	20250625	093700	183470685	9210	9210	9210	9210	3
621	20250625	093600	183443055	9220	9210	9220	9210	2
622	20250625	093500	183424625	9200	9200	9200	9200	0
623	20250625	093400	183424625	9200	9200	9200	9200	76
624	20250625	093300	182725425	9200	9210	9250	9200	38
625	20250625	093200	182375715	9240	9210	9240	9210	9
626	20250625	093100	182292765	9240	9200	9240	9200	111
627	20250625	093000	181270525	9210	9200	9240	9190	241
628	20250625	092900	179052045	9190	9230	9310	9190	588
629	20250625	092800	173639815	9220	9220	9220	9220	19
630	20250625	092700	173464635	9220	9220	9230	9220	23
631	20250625	092600	173252385	9210	9220	9220	9210	112
632	20250625	092500	172219965	9220	9250	9310	9220	216
633	20250625	092400	170225835	9270	9250	9310	9230	290
634	20250625	092300	167542730	9250	9240	9250	9230	621
635	20250625	092200	161802090	9240	9220	9240	9220	4
636	20250625	092100	161765160	9230	9210	9230	9200	60
637	20250625	092000	161212840	9220	9220	9220	9190	647
638	20250625	091900	155248720	9200	9180	9210	9170	140
639	20250625	091800	153962870	9170	9210	9210	9160	1832
640	20250625	091700	137143120	9220	9210	9220	9210	9
641	20250625	091600	137060180	9220	9220	9240	9190	609
642	20250625	091500	131454580	9240	9230	9240	9200	707
643	20250625	091400	124941160	9230	9230	9240	9230	17
644	20250625	091300	124784100	9250	9250	9250	9210	978
645	20250625	091200	115755310	9270	9220	9270	9220	242
646	20250625	091100	113520610	9220	9260	9260	9220	2385
647	20250625	091000	91483490	9260	9250	9260	9250	85
648	20250625	090900	90697180	9240	9280	9280	9240	1219
649	20250625	090800	79409120	9310	9270	9310	9270	142
650	20250625	090700	78091450	9260	9300	9300	9240	4665
651	20250625	090600	34820810	9300	9310	9310	9300	358
652	20250625	090500	31490210	9330	9380	9380	9300	1977
653	20250625	090400	13020090	9380	9380	9380	9370	16
654	20250625	090300	12870080	9380	9370	9400	9370	8
655	20250625	090200	12795000	9350	9460	9470	9340	936
656	20250625	090100	4042980	9470	9400	9470	9400	20
657	20250625	090000	3853940	9390	9400	9400	9390	409