KissMeData/083470/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	194700	125535858	910	910	910	910	14
3	20250625	194600	125535858	910	910	910	910	0
4	20250625	194500	125535858	910	910	910	910	0
5	20250625	194400	125535858	910	910	910	910	0
6	20250625	194300	125535858	910	910	910	910	0
7	20250625	194200	125535858	910	910	910	910	0
8	20250625	194100	125535858	910	910	910	910	0
9	20250625	194000	125535858	910	910	910	910	0
10	20250625	193900	125535858	910	910	910	910	0
11	20250625	193800	125535858	910	910	910	910	0
12	20250625	193700	125535858	910	910	910	910	0
13	20250625	193600	125535858	910	910	910	910	0
14	20250625	193500	125535858	910	910	910	910	0
15	20250625	193400	125535858	910	910	910	910	0
16	20250625	193300	125535858	910	910	910	910	0
17	20250625	193200	125535858	910	910	910	910	0
18	20250625	193100	125535858	910	910	910	910	0
19	20250625	193000	125535858	910	910	910	910	0
20	20250625	192900	125535858	910	910	910	910	0
21	20250625	192800	125535858	910	910	910	910	0
22	20250625	192700	125535858	910	910	910	910	0
23	20250625	192600	125535858	910	910	910	910	0
24	20250625	192500	125535858	910	910	910	910	0
25	20250625	192400	125535858	910	910	910	910	0
26	20250625	192300	125535858	910	910	910	910	0
27	20250625	192200	125535858	910	910	910	910	0
28	20250625	192100	125535858	910	910	910	910	0
29	20250625	192000	125535858	910	910	910	910	0
30	20250625	191900	125535858	910	910	910	910	0
31	20250625	191800	125535858	910	910	910	910	0
32	20250625	191700	125535858	910	910	910	910	14
33	20250625	191600	125535858	910	910	910	910	0
34	20250625	191500	125535858	910	910	910	910	0
35	20250625	191400	125535858	910	910	910	910	0
36	20250625	191300	125535858	910	910	910	910	0
37	20250625	191200	125535858	910	910	910	910	0
38	20250625	191100	125535858	910	910	910	910	0
39	20250625	191000	125535858	910	910	910	910	0
40	20250625	190900	125535858	910	910	910	910	0
41	20250625	190800	125535858	910	910	910	910	0
42	20250625	190700	125535858	910	910	910	910	0
43	20250625	190600	125535858	910	910	910	910	0
44	20250625	190500	125535858	910	910	910	910	0
45	20250625	190400	125535858	910	910	910	910	0
46	20250625	190300	125535858	910	910	910	910	0
47	20250625	190200	125535858	910	910	910	910	0
48	20250625	190100	125535858	910	910	910	910	0
49	20250625	190000	125535858	910	910	910	910	0
50	20250625	185900	125535858	910	910	910	910	0
51	20250625	185800	125535858	910	910	910	910	0
52	20250625	185700	125535858	910	910	910	910	0
53	20250625	185600	125535858	910	910	910	910	0
54	20250625	185500	125535858	910	910	910	910	0
55	20250625	185400	125535858	910	910	910	910	0
56	20250625	185300	125535858	910	910	910	910	0
57	20250625	185200	125535858	910	910	910	910	0
58	20250625	185100	125535858	910	910	910	910	0
59	20250625	185000	125535858	910	910	910	910	0
60	20250625	184900	125535858	910	910	910	910	0
61	20250625	184800	125535858	910	910	910	910	0
62	20250625	184700	125535858	910	910	910	910	14
63	20250625	184600	125535858	910	910	910	910	0
64	20250625	184500	125535858	910	910	910	910	0
65	20250625	184400	125535858	910	910	910	910	0
66	20250625	184300	125535858	910	910	910	910	0
67	20250625	184200	125535858	910	910	910	910	0
68	20250625	184100	125535858	910	910	910	910	0
69	20250625	184000	125535858	910	910	910	910	0
70	20250625	183900	125535858	910	910	910	910	0
71	20250625	183800	125535858	910	910	910	910	0
72	20250625	183700	125535858	910	910	910	910	0
73	20250625	183600	125535858	910	910	910	910	0
74	20250625	183500	125535858	910	910	910	910	0
75	20250625	183400	125535858	910	910	910	910	0
76	20250625	183300	125535858	910	910	910	910	0
77	20250625	183200	125535858	910	910	910	910	0
78	20250625	183100	125535858	910	910	910	910	0
79	20250625	183000	125535858	910	910	910	910	0
80	20250625	182900	125535858	910	910	910	910	0
81	20250625	182800	125535858	910	910	910	910	0
82	20250625	182700	125535858	910	910	910	910	0
83	20250625	182600	125535858	910	910	910	910	0
84	20250625	182500	125535858	910	910	910	910	0
85	20250625	182400	125535858	910	910	910	910	0
86	20250625	182300	125535858	910	910	910	910	0
87	20250625	182200	125535858	910	910	910	910	0
88	20250625	182100	125535858	910	910	910	910	0
89	20250625	182000	125535858	910	910	910	910	0
90	20250625	181900	125535858	910	910	910	910	0
91	20250625	181800	125535858	910	910	910	910	0
92	20250625	181700	125535858	910	910	910	910	14
93	20250625	181600	125535858	910	910	910	910	0
94	20250625	181500	125535858	910	910	910	910	0
95	20250625	181400	125535858	910	910	910	910	0
96	20250625	181300	125535858	910	910	910	910	0
97	20250625	181200	125535858	910	910	910	910	0
98	20250625	181100	125535858	910	910	910	910	0
99	20250625	181000	125535858	910	910	910	910	0
100	20250625	180900	125535858	910	910	910	910	0
101	20250625	180800	125535858	910	910	910	910	0
102	20250625	180700	125535858	910	910	910	910	0
103	20250625	180600	125535858	910	910	910	910	0
104	20250625	180500	125535858	910	910	910	910	0
105	20250625	180400	125535858	910	910	910	910	0
106	20250625	180300	125535858	910	910	910	910	0
107	20250625	180200	125535858	910	910	910	910	0
108	20250625	180100	125535858	910	910	910	910	0
109	20250625	180000	125535858	910	910	910	910	0
110	20250625	175900	125535858	910	910	910	910	0
111	20250625	175800	125535858	910	910	910	910	0
112	20250625	175700	125535858	910	910	910	910	0
113	20250625	175600	125535858	910	910	910	910	0
114	20250625	175500	125535858	910	910	910	910	0
115	20250625	175400	125535858	910	910	910	910	0
116	20250625	175300	125535858	910	910	910	910	0
117	20250625	175200	125535858	910	910	910	910	0
118	20250625	175100	125535858	910	910	910	910	0
119	20250625	175000	125535858	910	910	910	910	0
120	20250625	174900	125535858	910	910	910	910	0
121	20250625	174800	125535858	910	910	910	910	0
122	20250625	174700	125535858	910	910	910	910	14
123	20250625	174600	125535858	910	910	910	910	0
124	20250625	174500	125535858	910	910	910	910	0
125	20250625	174400	125535858	910	910	910	910	0
126	20250625	174300	125535858	910	910	910	910	0
127	20250625	174200	125535858	910	910	910	910	0
128	20250625	174100	125535858	910	910	910	910	0
129	20250625	174000	125535858	910	910	910	910	0
130	20250625	173900	125535858	910	910	910	910	0
131	20250625	173800	125535858	910	910	910	910	0
132	20250625	173700	125535858	910	910	910	910	0
133	20250625	173600	125535858	910	910	910	910	0
134	20250625	173500	125535858	910	910	910	910	0
135	20250625	173400	125535858	910	910	910	910	0
136	20250625	173300	125535858	910	910	910	910	0
137	20250625	173200	125535858	910	910	910	910	0
138	20250625	173100	125535858	910	910	910	910	0
139	20250625	173000	125535858	910	910	910	910	0
140	20250625	172900	125535858	910	910	910	910	0
141	20250625	172800	125535858	910	910	910	910	0
142	20250625	172700	125535858	910	910	910	910	0
143	20250625	172600	125535858	910	910	910	910	0
144	20250625	172500	125535858	910	910	910	910	0
145	20250625	172400	125535858	910	910	910	910	0
146	20250625	172300	125535858	910	910	910	910	0
147	20250625	172200	125535858	910	910	910	910	0
148	20250625	172100	125535858	910	910	910	910	0
149	20250625	172000	125535858	910	910	910	910	0
150	20250625	171900	125535858	910	910	910	910	0
151	20250625	171800	125535858	910	910	910	910	0
152	20250625	171700	125535858	910	910	910	910	14
153	20250625	171600	125535858	910	910	910	910	0
154	20250625	171500	125535858	910	910	910	910	0
155	20250625	171400	125535858	910	910	910	910	0
156	20250625	171300	125535858	910	910	910	910	0
157	20250625	171200	125535858	910	910	910	910	0
158	20250625	171100	125535858	910	910	910	910	0
159	20250625	171000	125535858	910	910	910	910	0
160	20250625	170900	125535858	910	910	910	910	0
161	20250625	170800	125535858	910	910	910	910	0
162	20250625	170700	125535858	910	910	910	910	0
163	20250625	170600	125535858	910	910	910	910	0
164	20250625	170500	125535858	910	910	910	910	0
165	20250625	170400	125535858	910	910	910	910	0
166	20250625	170300	125535858	910	910	910	910	0
167	20250625	170200	125535858	910	910	910	910	0
168	20250625	170100	125535858	910	910	910	910	0
169	20250625	170000	125535858	910	910	910	910	0
170	20250625	165900	125535858	910	910	910	910	0
171	20250625	165800	125535858	910	910	910	910	0
172	20250625	165700	125535858	910	910	910	910	0
173	20250625	165600	125535858	910	910	910	910	0
174	20250625	165500	125535858	910	910	910	910	0
175	20250625	165400	125535858	910	910	910	910	0
176	20250625	165300	125535858	910	910	910	910	0
177	20250625	165200	125535858	910	910	910	910	0
178	20250625	165100	125535858	910	910	910	910	0
179	20250625	165000	125535858	910	910	910	910	0
180	20250625	164900	125535858	910	910	910	910	0
181	20250625	164800	125535858	910	910	910	910	0
182	20250625	164700	125535858	910	910	910	910	14
183	20250625	164600	125535858	910	910	910	910	0
184	20250625	164500	125535858	910	910	910	910	0
185	20250625	164400	125535858	910	910	910	910	0
186	20250625	164300	125535858	910	910	910	910	0
187	20250625	164200	125535858	910	910	910	910	0
188	20250625	164100	125535858	910	910	910	910	0
189	20250625	164000	125535858	910	910	910	910	0
190	20250625	163900	125535858	910	910	910	910	0
191	20250625	163800	125535858	910	910	910	910	0
192	20250625	163700	125535858	910	910	910	910	0
193	20250625	163600	125535858	910	910	910	910	0
194	20250625	163500	125535858	910	910	910	910	0
195	20250625	163400	125535858	910	910	910	910	0
196	20250625	163300	125535858	910	910	910	910	0
197	20250625	163200	125535858	910	910	910	910	0
198	20250625	163100	125535858	910	910	910	910	0
199	20250625	163000	125535858	910	910	910	910	0
200	20250625	162900	125535858	910	910	910	910	0
201	20250625	162800	125535858	910	910	910	910	0
202	20250625	162700	125535858	910	910	910	910	0
203	20250625	162600	125535858	910	910	910	910	0
204	20250625	162500	125535858	910	910	910	910	0
205	20250625	162400	125535858	910	910	910	910	0
206	20250625	162300	125535858	910	910	910	910	0
207	20250625	162200	125535858	910	910	910	910	0
208	20250625	162100	125535858	910	910	910	910	0
209	20250625	162000	125535858	910	910	910	910	0
210	20250625	161900	125535858	910	910	910	910	0
211	20250625	161800	125535858	910	910	910	910	0
212	20250625	161700	125535858	910	910	910	910	14
213	20250625	161600	125535858	910	910	910	910	0
214	20250625	161500	125535858	910	910	910	910	0
215	20250625	161400	125535858	910	910	910	910	0
216	20250625	161300	125535858	910	910	910	910	0
217	20250625	161200	125535858	910	910	910	910	0
218	20250625	161100	125535858	910	910	910	910	0
219	20250625	161000	125535858	910	910	910	910	0
220	20250625	160900	125535858	910	910	910	910	0
221	20250625	160800	125535858	910	910	910	910	0
222	20250625	160700	125535858	910	910	910	910	0
223	20250625	160600	125535858	910	910	910	910	0
224	20250625	160500	125535858	910	910	910	910	0
225	20250625	160400	125535858	910	910	910	910	0
226	20250625	160300	125535858	910	910	910	910	0
227	20250625	160200	125535858	910	910	910	910	0
228	20250625	160100	125535858	910	910	910	910	0
229	20250625	160000	125535858	910	910	910	910	0
230	20250625	155900	125535858	910	910	910	910	0
231	20250625	155800	125535858	910	910	910	910	0
232	20250625	155700	125535858	910	910	910	910	0
233	20250625	155600	125535858	910	910	910	910	0
234	20250625	155500	125535858	910	910	910	910	0
235	20250625	155400	125535858	910	910	910	910	0
236	20250625	155300	125535858	910	910	910	910	0
237	20250625	155200	125535858	910	910	910	910	0
238	20250625	155100	125535858	910	910	910	910	0
239	20250625	155000	125535858	910	910	910	910	0
240	20250625	154900	125535858	910	910	910	910	0
241	20250625	154800	125535858	910	910	910	910	0
242	20250625	154700	125535858	910	910	910	910	14
243	20250625	154600	125535858	910	910	910	910	0
244	20250625	154500	125535858	910	910	910	910	0
245	20250625	154400	125535858	910	910	910	910	0
246	20250625	154300	125535858	910	910	910	910	0
247	20250625	154200	125535858	910	910	910	910	0
248	20250625	154100	125535858	910	910	910	910	0
249	20250625	154000	125535858	910	910	910	910	0
250	20250625	153900	125535858	910	910	910	910	0
251	20250625	153800	125535858	910	910	910	910	0
252	20250625	153700	125535858	910	910	910	910	0
253	20250625	153600	125535858	910	910	910	910	0
254	20250625	153500	125535858	910	910	910	910	0
255	20250625	153400	125535858	910	910	910	910	0
256	20250625	153300	125535858	910	910	910	910	0
257	20250625	153200	125535858	910	910	910	910	0
258	20250625	153100	125535858	910	910	910	910	0
259	20250625	153000	125535858	910	910	910	910	14
260	20250625	152900	125523118	925	925	925	925	0
261	20250625	152800	125523118	925	925	925	925	0
262	20250625	152700	125523118	925	925	925	925	0
263	20250625	152600	125523118	925	925	925	925	0
264	20250625	152500	125523118	925	925	925	925	0
265	20250625	152400	125523118	925	925	925	925	0
266	20250625	152300	125523118	925	925	925	925	0
267	20250625	152200	125523118	925	925	925	925	0
268	20250625	152100	125523118	925	925	925	925	0
269	20250625	152000	125523118	925	925	925	925	0
270	20250625	151900	125523118	925	925	925	925	300
271	20250625	151800	125245618	925	925	925	925	251
272	20250625	151700	125013443	925	925	925	925	100
273	20250625	151600	124920943	925	925	925	925	200
274	20250625	151500	124735943	925	925	925	925	222
275	20250625	151400	124530593	925	925	925	925	0
276	20250625	151300	124530593	925	925	925	925	0
277	20250625	151200	124530593	925	925	925	925	0
278	20250625	151100	124530593	925	925	925	925	0
279	20250625	151000	124530593	925	925	925	925	0
280	20250625	150900	124530593	925	925	925	925	0
281	20250625	150800	124530593	925	925	925	925	0
282	20250625	150700	124530593	925	925	925	925	0
283	20250625	150600	124530593	925	924	925	924	100
284	20250625	150500	124438103	922	922	922	922	0
285	20250625	150400	124438103	922	922	922	922	50
286	20250625	150300	124392003	923	922	923	913	11
287	20250625	150200	124381905	920	916	925	916	101
288	20250625	150100	124289259	916	916	916	916	1
289	20250625	150000	124288343	913	913	913	913	10
290	20250625	145900	124279213	916	916	916	916	0
291	20250625	145800	124279213	916	916	916	916	1
292	20250625	145700	124278297	916	916	916	916	100
293	20250625	145600	124186697	916	916	916	916	100
294	20250625	145500	124095097	916	916	916	916	0
295	20250625	145400	124095097	916	916	916	916	0
296	20250625	145300	124095097	916	916	916	916	0
297	20250625	145200	124095097	916	915	916	915	100
298	20250625	145100	124003596	914	914	914	914	1
299	20250625	145000	124002682	912	912	912	912	7
300	20250625	144900	123996298	914	914	914	914	2
301	20250625	144800	123994470	914	914	914	914	0
302	20250625	144700	123994470	914	915	915	914	3
303	20250625	144600	123991727	915	915	915	915	0
304	20250625	144500	123991727	915	915	915	915	2
305	20250625	144400	123989897	915	915	915	915	100
306	20250625	144300	123898397	915	915	915	915	1
307	20250625	144200	123897482	915	915	915	915	1
308	20250625	144100	123896567	915	915	915	915	0
309	20250625	144000	123896567	915	915	915	915	1
310	20250625	143900	123895652	915	915	915	915	0
311	20250625	143800	123895652	915	915	915	915	89
312	20250625	143700	123814217	915	915	915	915	0
313	20250625	143600	123814217	915	915	915	915	0
314	20250625	143500	123814217	915	915	915	915	0
315	20250625	143400	123814217	915	912	915	912	116
316	20250625	143300	123708125	912	912	912	912	0
317	20250625	143200	123708125	912	912	912	912	0
318	20250625	143100	123708125	912	912	912	912	0
319	20250625	143000	123708125	912	912	912	912	0
320	20250625	142900	123708125	912	912	912	912	0
321	20250625	142800	123708125	912	912	912	912	0
322	20250625	142700	123708125	912	912	912	912	0
323	20250625	142600	123708125	912	914	914	912	26
324	20250625	142500	123684407	915	915	915	915	0
325	20250625	142400	123684407	915	915	915	915	0
326	20250625	142300	123684407	915	915	915	915	0
327	20250625	142200	123684407	915	915	915	915	0
328	20250625	142100	123684407	915	915	915	915	0
329	20250625	142000	123684407	915	915	915	915	0
330	20250625	141900	123684407	915	915	915	915	0
331	20250625	141800	123684407	915	915	915	915	0
332	20250625	141700	123684407	915	915	915	915	55
333	20250625	141600	123634082	915	913	915	913	6
334	20250625	141500	123628594	904	913	915	904	97
335	20250625	141400	123540224	904	913	916	904	56
336	20250625	141300	123489238	916	913	916	905	38
337	20250625	141200	123454567	913	911	913	911	2164
338	20250625	141100	121480969	911	911	911	911	1000
339	20250625	141000	120569969	912	912	912	912	0
340	20250625	140900	120569969	912	912	912	912	0
341	20250625	140800	120569969	912	912	912	912	0
342	20250625	140700	120569969	912	912	912	912	0
343	20250625	140600	120569969	912	912	912	912	0
344	20250625	140500	120569969	912	912	912	912	0
345	20250625	140400	120569969	912	911	912	911	100
346	20250625	140300	120478842	900	900	900	900	19385
347	20250625	140200	103032342	900	898	900	898	2114
348	20250625	140100	101129830	898	912	912	898	26635
349	20250625	140000	77033952	915	915	915	915	0
350	20250625	135900	77033952	915	915	915	915	0
351	20250625	135800	77033952	915	915	915	915	0
352	20250625	135700	77033952	915	915	915	915	0
353	20250625	135600	77033952	915	915	915	915	216
354	20250625	135500	76836312	915	915	915	915	134
355	20250625	135400	76713702	915	915	915	915	0
356	20250625	135300	76713702	915	915	915	915	0
357	20250625	135200	76713702	915	915	915	915	0
358	20250625	135100	76713702	915	915	915	915	0
359	20250625	135000	76713702	915	915	915	915	0
360	20250625	134900	76713702	915	915	915	915	0
361	20250625	134800	76713702	915	915	915	915	0
362	20250625	134700	76713702	915	915	915	915	0
363	20250625	134600	76713702	915	915	915	915	0
364	20250625	134500	76713702	915	915	915	915	0
365	20250625	134400	76713702	915	915	915	915	0
366	20250625	134300	76713702	915	915	915	915	0
367	20250625	134200	76713702	915	915	915	915	0
368	20250625	134100	76713702	915	915	915	915	0
369	20250625	134000	76713702	915	915	915	915	0
370	20250625	133900	76713702	915	915	915	915	0
371	20250625	133800	76713702	915	915	915	915	0
372	20250625	133700	76713702	915	915	915	915	0
373	20250625	133600	76713702	915	915	915	915	0
374	20250625	133500	76713702	915	915	915	915	100
375	20250625	133400	76622202	915	915	915	915	500
376	20250625	133300	76164702	915	915	915	915	0
377	20250625	133200	76164702	915	915	915	915	0
378	20250625	133100	76164702	915	915	915	915	0
379	20250625	133000	76164702	915	915	915	915	0
380	20250625	132900	76164702	915	915	915	915	0
381	20250625	132800	76164702	915	915	915	915	0
382	20250625	132700	76164702	915	915	915	915	0
383	20250625	132600	76164702	915	915	915	915	0
384	20250625	132500	76164702	915	916	916	915	1660
385	20250625	132400	74644302	917	917	917	917	0
386	20250625	132300	74644302	917	919	919	917	391
387	20250625	132200	74285595	919	919	919	919	2720
388	20250625	132100	71785915	929	929	929	929	0
389	20250625	132000	71785915	929	929	929	929	0
390	20250625	131900	71785915	929	929	929	929	0
391	20250625	131800	71785915	929	929	929	929	0
392	20250625	131700	71785915	929	929	929	929	0
393	20250625	131600	71785915	929	929	929	929	0
394	20250625	131500	71785915	929	929	929	929	0
395	20250625	131400	71785915	929	929	929	929	0
396	20250625	131300	71785915	929	929	929	929	0
397	20250625	131200	71785915	929	929	929	929	0
398	20250625	131100	71785915	929	929	929	929	0
399	20250625	131000	71785915	929	929	929	929	0
400	20250625	130900	71785915	929	929	929	929	0
401	20250625	130800	71785915	929	928	929	928	105
402	20250625	130700	71688458	929	929	929	929	0
403	20250625	130600	71688458	929	929	929	929	0
404	20250625	130500	71688458	929	929	929	929	0
405	20250625	130400	71688458	929	929	929	929	0
406	20250625	130300	71688458	929	929	929	929	0
407	20250625	130200	71688458	929	929	929	929	0
408	20250625	130100	71688458	929	929	929	929	0
409	20250625	130000	71688458	929	929	929	929	0
410	20250625	125900	71688458	929	929	929	929	0
411	20250625	125800	71688458	929	929	929	929	0
412	20250625	125700	71688458	929	929	929	929	0
413	20250625	125600	71688458	929	929	929	929	0
414	20250625	125500	71688458	929	929	929	929	0
415	20250625	125400	71688458	929	929	929	929	0
416	20250625	125300	71688458	929	929	929	929	0
417	20250625	125200	71688458	929	929	929	929	0
418	20250625	125100	71688458	929	929	929	929	0
419	20250625	125000	71688458	929	929	929	929	0
420	20250625	124900	71688458	929	929	929	929	0
421	20250625	124800	71688458	929	929	929	929	0
422	20250625	124700	71688458	929	929	929	929	0
423	20250625	124600	71688458	929	929	929	929	0
424	20250625	124500	71688458	929	929	929	929	0
425	20250625	124400	71688458	929	928	929	928	1000
426	20250625	124300	70759483	930	926	930	926	2000
427	20250625	124200	68901449	926	926	926	926	0
428	20250625	124100	68901449	926	926	926	926	0
429	20250625	124000	68901449	926	926	926	926	0
430	20250625	123900	68901449	926	926	926	926	0
431	20250625	123800	68901449	926	926	926	926	0
432	20250625	123700	68901449	926	926	926	926	0
433	20250625	123600	68901449	926	926	926	926	0
434	20250625	123500	68901449	926	926	926	926	0
435	20250625	123400	68901449	926	926	926	926	0
436	20250625	123300	68901449	926	926	926	926	0
437	20250625	123200	68901449	926	926	926	926	0
438	20250625	123100	68901449	926	926	926	926	0
439	20250625	123000	68901449	926	926	926	926	0
440	20250625	122900	68901449	926	926	926	926	0
441	20250625	122800	68901449	926	926	926	926	1
442	20250625	122700	68900523	928	928	928	928	0
443	20250625	122600	68900523	928	928	928	928	0
444	20250625	122500	68900523	928	928	928	928	0
445	20250625	122400	68900523	928	928	928	928	0
446	20250625	122300	68900523	928	928	928	928	0
447	20250625	122200	68900523	928	928	928	928	0
448	20250625	122100	68900523	928	928	928	928	0
449	20250625	122000	68900523	928	928	928	928	0
450	20250625	121900	68900523	928	928	928	928	0
451	20250625	121800	68900523	928	928	928	928	0
452	20250625	121700	68900523	928	928	928	928	0
453	20250625	121600	68900523	928	928	928	928	0
454	20250625	121500	68900523	928	928	928	928	0
455	20250625	121400	68900523	928	928	928	928	0
456	20250625	121300	68900523	928	928	928	928	0
457	20250625	121200	68900523	928	928	928	928	0
458	20250625	121100	68900523	928	928	928	928	0
459	20250625	121000	68900523	928	928	928	928	0
460	20250625	120900	68900523	928	928	928	928	0
461	20250625	120800	68900523	928	928	928	928	0
462	20250625	120700	68900523	928	928	928	928	0
463	20250625	120600	68900523	928	928	928	928	0
464	20250625	120500	68900523	928	924	928	909	6125
465	20250625	120400	63315532	924	924	924	924	2
466	20250625	120300	63313684	924	924	924	924	0
467	20250625	120200	63313684	924	924	924	924	0
468	20250625	120100	63313684	924	924	924	924	0
469	20250625	120000	63313684	924	924	924	924	0
470	20250625	115900	63313684	924	924	924	924	0
471	20250625	115800	63313684	924	924	924	924	0
472	20250625	115700	63313684	924	924	924	924	376
473	20250625	115600	62966260	925	925	925	925	0
474	20250625	115500	62966260	925	925	925	925	76
475	20250625	115400	62895960	925	925	925	925	0
476	20250625	115300	62895960	925	925	925	925	0
477	20250625	115200	62895960	925	925	925	925	0
478	20250625	115100	62895960	925	925	925	925	0
479	20250625	115000	62895960	925	925	925	925	100
480	20250625	114900	62803460	925	925	925	925	0
481	20250625	114800	62803460	925	925	925	925	19
482	20250625	114700	62785885	930	930	930	930	0
483	20250625	114600	62785885	930	930	930	930	0
484	20250625	114500	62785885	930	930	930	930	1
485	20250625	114400	62784955	930	930	930	930	0
486	20250625	114300	62784955	930	930	930	930	0
487	20250625	114200	62784955	930	930	930	930	0
488	20250625	114100	62784955	930	930	930	930	0
489	20250625	114000	62784955	930	930	930	930	0
490	20250625	113900	62784955	930	930	930	930	0
491	20250625	113800	62784955	930	930	930	930	0
492	20250625	113700	62784955	930	930	930	930	150
493	20250625	113600	62645455	930	930	930	930	0
494	20250625	113500	62645455	930	930	930	930	0
495	20250625	113400	62645455	930	930	930	930	0
496	20250625	113300	62645455	930	930	930	930	0
497	20250625	113200	62645455	930	930	930	930	0
498	20250625	113100	62645455	930	930	930	930	0
499	20250625	113000	62645455	930	930	930	930	500
500	20250625	112900	62180455	930	930	930	930	0
501	20250625	112800	62180455	930	930	930	930	2
502	20250625	112700	62178595	924	924	924	924	0
503	20250625	112600	62178595	924	924	924	924	0
504	20250625	112500	62178595	924	924	924	924	0
505	20250625	112400	62178595	924	924	924	924	1
506	20250625	112300	62177671	930	930	930	930	0
507	20250625	112200	62177671	930	930	930	930	42
508	20250625	112100	62138611	930	930	930	930	0
509	20250625	112000	62138611	930	930	930	930	0
510	20250625	111900	62138611	930	930	930	930	100
511	20250625	111800	62045611	930	930	930	930	0
512	20250625	111700	62045611	930	930	930	930	0
513	20250625	111600	62045611	930	930	930	930	0
514	20250625	111500	62045611	930	930	930	930	1
515	20250625	111400	62044681	924	924	924	924	46
516	20250625	111300	62002177	924	924	924	924	0
517	20250625	111200	62002177	924	924	924	924	107
518	20250625	111100	61903309	933	933	933	933	0
519	20250625	111000	61903309	933	933	933	933	0
520	20250625	110900	61903309	933	933	933	933	0
521	20250625	110800	61903309	933	933	933	933	0
522	20250625	110700	61903309	933	933	933	933	0
523	20250625	110600	61903309	933	933	933	933	0
524	20250625	110500	61903309	933	933	933	933	0
525	20250625	110400	61903309	933	933	933	933	2
526	20250625	110300	61901443	923	923	923	923	0
527	20250625	110200	61901443	923	923	923	923	0
528	20250625	110100	61901443	923	923	923	923	0
529	20250625	110000	61901443	923	923	923	923	0
530	20250625	105900	61901443	923	923	923	923	0
531	20250625	105800	61901443	923	923	923	923	0
532	20250625	105700	61901443	923	923	923	923	0
533	20250625	105600	61901443	923	923	923	923	0
534	20250625	105500	61901443	923	923	923	923	1000
535	20250625	105400	60978443	932	932	932	932	0
536	20250625	105300	60978443	932	930	932	930	120
537	20250625	105200	60866693	930	930	930	930	0
538	20250625	105100	60866693	930	930	930	930	0
539	20250625	105000	60866693	930	930	930	930	0
540	20250625	104900	60866693	930	930	930	930	0
541	20250625	104800	60866693	930	930	930	930	0
542	20250625	104700	60866693	930	930	930	930	989
543	20250625	104600	59946923	937	937	937	937	0
544	20250625	104500	59946923	937	937	937	937	0
545	20250625	104400	59946923	937	937	937	937	0
546	20250625	104300	59946923	937	937	937	937	0
547	20250625	104200	59946923	937	937	937	937	1
548	20250625	104100	59945986	940	940	940	940	0
549	20250625	104000	59945986	940	940	940	940	0
550	20250625	103900	59945986	940	931	940	931	210
551	20250625	103800	59748631	931	931	931	931	0
552	20250625	103700	59748631	931	931	931	931	326
553	20250625	103600	59445125	929	940	940	929	87
554	20250625	103500	59363356	940	940	940	940	54
555	20250625	103400	59312596	940	940	940	940	0
556	20250625	103300	59312596	940	940	940	940	50
557	20250625	103200	59265596	944	944	944	944	0
558	20250625	103100	59265596	944	944	944	944	111
559	20250625	103000	59160812	944	944	944	944	0
560	20250625	102900	59160812	944	944	944	944	1
561	20250625	102800	59159868	929	929	929	929	272
562	20250625	102700	58907180	930	932	948	917	4865
563	20250625	102600	54343137	925	925	925	925	997
564	20250625	102500	53420912	925	925	925	925	1
565	20250625	102400	53419987	925	925	925	925	10
566	20250625	102300	53410737	925	925	925	925	0
567	20250625	102200	53410737	925	925	925	925	0
568	20250625	102100	53410737	925	925	925	925	0
569	20250625	102000	53410737	925	925	925	925	0
570	20250625	101900	53410737	925	925	925	925	0
571	20250625	101800	53410737	925	925	925	925	0
572	20250625	101700	53410737	925	925	925	925	0
573	20250625	101600	53410737	925	925	925	925	0
574	20250625	101500	53410737	925	923	925	923	5238
575	20250625	101400	48566642	921	921	921	921	0
576	20250625	101300	48566642	921	921	921	921	600
577	20250625	101200	48014042	912	912	912	912	20
578	20250625	101100	47995802	910	910	910	910	0
579	20250625	101000	47995802	910	914	914	910	10
580	20250625	100900	47986682	924	923	924	923	5
581	20250625	100800	47982064	925	920	925	920	1000
582	20250625	100700	47058664	920	920	920	920	100
583	20250625	100600	46966664	920	918	920	918	600
584	20250625	100500	46415231	915	918	919	915	2411
585	20250625	100400	44203724	917	917	918	917	785
586	20250625	100300	43483873	917	917	917	917	0
587	20250625	100200	43483873	917	917	917	917	71
588	20250625	100100	43418766	916	916	916	916	1
589	20250625	100000	43417850	917	917	917	917	1
590	20250625	095900	43416933	911	911	911	911	0
591	20250625	095800	43416933	911	911	911	911	0
592	20250625	095700	43416933	911	911	911	911	0
593	20250625	095600	43416933	911	911	911	911	0
594	20250625	095500	43416933	911	911	911	911	0
595	20250625	095400	43416933	911	911	911	911	0
596	20250625	095300	43416933	911	911	917	911	437
597	20250625	095200	43017678	911	908	911	908	200
598	20250625	095100	42836006	908	908	908	908	0
599	20250625	095000	42836006	908	908	908	908	0
600	20250625	094900	42836006	908	908	908	908	0
601	20250625	094800	42836006	908	901	908	901	6116
602	20250625	094700	37325105	901	908	908	901	289
603	20250625	094600	37064037	908	901	908	901	202
604	20250625	094500	36882021	901	901	901	901	0
605	20250625	094400	36882021	901	904	904	901	2808
606	20250625	094300	34347136	916	916	916	916	0
607	20250625	094200	34347136	916	916	916	916	0
608	20250625	094100	34347136	916	916	916	916	0
609	20250625	094000	34347136	916	916	916	916	0
610	20250625	093900	34347136	916	916	916	916	0
611	20250625	093800	34347136	916	916	916	916	0
612	20250625	093700	34347136	916	916	916	916	0
613	20250625	093600	34347136	916	916	916	916	0
614	20250625	093500	34347136	916	916	916	916	0
615	20250625	093400	34347136	916	916	916	916	0
616	20250625	093300	34347136	916	916	916	916	0
617	20250625	093200	34347136	916	916	916	916	0
618	20250625	093100	34347136	916	913	916	913	10
619	20250625	093000	34337988	903	903	903	903	0
620	20250625	092900	34337988	903	910	910	903	6282
621	20250625	092800	28622915	910	910	910	910	0
622	20250625	092700	28622915	910	910	910	910	0
623	20250625	092600	28622915	910	910	910	910	0
624	20250625	092500	28622915	910	910	910	910	0
625	20250625	092400	28622915	910	910	910	910	0
626	20250625	092300	28622915	910	910	910	910	0
627	20250625	092200	28622915	910	910	910	910	0
628	20250625	092100	28622915	910	910	910	910	0
629	20250625	092000	28622915	910	909	910	909	22
630	20250625	091900	28602915	903	903	903	903	0
631	20250625	091800	28602915	903	903	903	903	45
632	20250625	091700	28562280	909	909	909	909	0
633	20250625	091600	28562280	909	909	910	909	72
634	20250625	091500	28496811	909	909	909	909	0
635	20250625	091400	28496811	909	907	909	907	50
636	20250625	091300	28451449	907	907	907	907	4
637	20250625	091200	28447821	903	909	909	903	24
638	20250625	091100	28426017	903	903	903	903	0
639	20250625	091000	28426017	903	903	903	903	8
640	20250625	090900	28418793	910	910	910	910	0
641	20250625	090800	28418793	910	910	910	910	0
642	20250625	090700	28418793	910	910	910	910	1634
643	20250625	090600	26931853	920	920	920	920	100
644	20250625	090500	26839853	910	911	911	910	15000
645	20250625	090400	13188205	910	910	910	910	0
646	20250625	090300	13188205	910	913	913	910	432
647	20250625	090200	12794953	910	910	910	910	0
648	20250625	090100	12794953	910	908	933	900	1464
649	20250625	090000	11443524	908	908	908	908	12603