KissMeData/199730/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	203200	34622820	5650	5650	5650	5650	125
3	20250625	203100	34622820	5650	5650	5650	5650	0
4	20250625	203000	34622820	5650	5650	5650	5650	0
5	20250625	202900	34622820	5650	5650	5650	5650	0
6	20250625	202800	34622820	5650	5650	5650	5650	0
7	20250625	202700	34622820	5650	5650	5650	5650	0
8	20250625	202600	34622820	5650	5650	5650	5650	0
9	20250625	202500	34622820	5650	5650	5650	5650	0
10	20250625	202400	34622820	5650	5650	5650	5650	0
11	20250625	202300	34622820	5650	5650	5650	5650	0
12	20250625	202200	34622820	5650	5650	5650	5650	0
13	20250625	202100	34622820	5650	5650	5650	5650	0
14	20250625	202000	34622820	5650	5650	5650	5650	0
15	20250625	201900	34622820	5650	5650	5650	5650	0
16	20250625	201800	34622820	5650	5650	5650	5650	0
17	20250625	201700	34622820	5650	5650	5650	5650	0
18	20250625	201600	34622820	5650	5650	5650	5650	0
19	20250625	201500	34622820	5650	5650	5650	5650	0
20	20250625	201400	34622820	5650	5650	5650	5650	0
21	20250625	201300	34622820	5650	5650	5650	5650	0
22	20250625	201200	34622820	5650	5650	5650	5650	0
23	20250625	201100	34622820	5650	5650	5650	5650	0
24	20250625	201000	34622820	5650	5650	5650	5650	0
25	20250625	200900	34622820	5650	5650	5650	5650	0
26	20250625	200800	34622820	5650	5650	5650	5650	0
27	20250625	200700	34622820	5650	5650	5650	5650	0
28	20250625	200600	34622820	5650	5650	5650	5650	0
29	20250625	200500	34622820	5650	5650	5650	5650	0
30	20250625	200400	34622820	5650	5650	5650	5650	0
31	20250625	200300	34622820	5650	5650	5650	5650	0
32	20250625	200200	34622820	5650	5650	5650	5650	125
33	20250625	200100	34622820	5650	5650	5650	5650	0
34	20250625	200000	34622820	5650	5650	5650	5650	0
35	20250625	195900	34622820	5650	5650	5650	5650	0
36	20250625	195800	34622820	5650	5650	5650	5650	0
37	20250625	195700	34622820	5650	5650	5650	5650	0
38	20250625	195600	34622820	5650	5650	5650	5650	0
39	20250625	195500	34622820	5650	5650	5650	5650	0
40	20250625	195400	34622820	5650	5650	5650	5650	0
41	20250625	195300	34622820	5650	5650	5650	5650	0
42	20250625	195200	34622820	5650	5650	5650	5650	0
43	20250625	195100	34622820	5650	5650	5650	5650	0
44	20250625	195000	34622820	5650	5650	5650	5650	0
45	20250625	194900	34622820	5650	5650	5650	5650	0
46	20250625	194800	34622820	5650	5650	5650	5650	0
47	20250625	194700	34622820	5650	5650	5650	5650	0
48	20250625	194600	34622820	5650	5650	5650	5650	0
49	20250625	194500	34622820	5650	5650	5650	5650	0
50	20250625	194400	34622820	5650	5650	5650	5650	0
51	20250625	194300	34622820	5650	5650	5650	5650	0
52	20250625	194200	34622820	5650	5650	5650	5650	0
53	20250625	194100	34622820	5650	5650	5650	5650	0
54	20250625	194000	34622820	5650	5650	5650	5650	0
55	20250625	193900	34622820	5650	5650	5650	5650	0
56	20250625	193800	34622820	5650	5650	5650	5650	0
57	20250625	193700	34622820	5650	5650	5650	5650	0
58	20250625	193600	34622820	5650	5650	5650	5650	0
59	20250625	193500	34622820	5650	5650	5650	5650	0
60	20250625	193400	34622820	5650	5650	5650	5650	0
61	20250625	193300	34622820	5650	5650	5650	5650	0
62	20250625	193200	34622820	5650	5650	5650	5650	125
63	20250625	193100	34622820	5650	5650	5650	5650	0
64	20250625	193000	34622820	5650	5650	5650	5650	0
65	20250625	192900	34622820	5650	5650	5650	5650	0
66	20250625	192800	34622820	5650	5650	5650	5650	0
67	20250625	192700	34622820	5650	5650	5650	5650	0
68	20250625	192600	34622820	5650	5650	5650	5650	0
69	20250625	192500	34622820	5650	5650	5650	5650	0
70	20250625	192400	34622820	5650	5650	5650	5650	0
71	20250625	192300	34622820	5650	5650	5650	5650	0
72	20250625	192200	34622820	5650	5650	5650	5650	0
73	20250625	192100	34622820	5650	5650	5650	5650	0
74	20250625	192000	34622820	5650	5650	5650	5650	0
75	20250625	191900	34622820	5650	5650	5650	5650	0
76	20250625	191800	34622820	5650	5650	5650	5650	0
77	20250625	191700	34622820	5650	5650	5650	5650	0
78	20250625	191600	34622820	5650	5650	5650	5650	0
79	20250625	191500	34622820	5650	5650	5650	5650	0
80	20250625	191400	34622820	5650	5650	5650	5650	0
81	20250625	191300	34622820	5650	5650	5650	5650	0
82	20250625	191200	34622820	5650	5650	5650	5650	0
83	20250625	191100	34622820	5650	5650	5650	5650	0
84	20250625	191000	34622820	5650	5650	5650	5650	0
85	20250625	190900	34622820	5650	5650	5650	5650	0
86	20250625	190800	34622820	5650	5650	5650	5650	0
87	20250625	190700	34622820	5650	5650	5650	5650	0
88	20250625	190600	34622820	5650	5650	5650	5650	0
89	20250625	190500	34622820	5650	5650	5650	5650	0
90	20250625	190400	34622820	5650	5650	5650	5650	0
91	20250625	190300	34622820	5650	5650	5650	5650	0
92	20250625	190200	34622820	5650	5650	5650	5650	125
93	20250625	190100	34622820	5650	5650	5650	5650	0
94	20250625	190000	34622820	5650	5650	5650	5650	0
95	20250625	185900	34622820	5650	5650	5650	5650	0
96	20250625	185800	34622820	5650	5650	5650	5650	0
97	20250625	185700	34622820	5650	5650	5650	5650	0
98	20250625	185600	34622820	5650	5650	5650	5650	0
99	20250625	185500	34622820	5650	5650	5650	5650	0
100	20250625	185400	34622820	5650	5650	5650	5650	0
101	20250625	185300	34622820	5650	5650	5650	5650	0
102	20250625	185200	34622820	5650	5650	5650	5650	0
103	20250625	185100	34622820	5650	5650	5650	5650	0
104	20250625	185000	34622820	5650	5650	5650	5650	0
105	20250625	184900	34622820	5650	5650	5650	5650	0
106	20250625	184800	34622820	5650	5650	5650	5650	0
107	20250625	184700	34622820	5650	5650	5650	5650	0
108	20250625	184600	34622820	5650	5650	5650	5650	0
109	20250625	184500	34622820	5650	5650	5650	5650	0
110	20250625	184400	34622820	5650	5650	5650	5650	0
111	20250625	184300	34622820	5650	5650	5650	5650	0
112	20250625	184200	34622820	5650	5650	5650	5650	0
113	20250625	184100	34622820	5650	5650	5650	5650	0
114	20250625	184000	34622820	5650	5650	5650	5650	0
115	20250625	183900	34622820	5650	5650	5650	5650	0
116	20250625	183800	34622820	5650	5650	5650	5650	0
117	20250625	183700	34622820	5650	5650	5650	5650	0
118	20250625	183600	34622820	5650	5650	5650	5650	0
119	20250625	183500	34622820	5650	5650	5650	5650	0
120	20250625	183400	34622820	5650	5650	5650	5650	0
121	20250625	183300	34622820	5650	5650	5650	5650	0
122	20250625	183200	34622820	5650	5650	5650	5650	125
123	20250625	183100	34622820	5650	5650	5650	5650	0
124	20250625	183000	34622820	5650	5650	5650	5650	0
125	20250625	182900	34622820	5650	5650	5650	5650	0
126	20250625	182800	34622820	5650	5650	5650	5650	0
127	20250625	182700	34622820	5650	5650	5650	5650	0
128	20250625	182600	34622820	5650	5650	5650	5650	0
129	20250625	182500	34622820	5650	5650	5650	5650	0
130	20250625	182400	34622820	5650	5650	5650	5650	0
131	20250625	182300	34622820	5650	5650	5650	5650	0
132	20250625	182200	34622820	5650	5650	5650	5650	0
133	20250625	182100	34622820	5650	5650	5650	5650	0
134	20250625	182000	34622820	5650	5650	5650	5650	0
135	20250625	181900	34622820	5650	5650	5650	5650	0
136	20250625	181800	34622820	5650	5650	5650	5650	0
137	20250625	181700	34622820	5650	5650	5650	5650	0
138	20250625	181600	34622820	5650	5650	5650	5650	0
139	20250625	181500	34622820	5650	5650	5650	5650	0
140	20250625	181400	34622820	5650	5650	5650	5650	0
141	20250625	181300	34622820	5650	5650	5650	5650	0
142	20250625	181200	34622820	5650	5650	5650	5650	0
143	20250625	181100	34622820	5650	5650	5650	5650	0
144	20250625	181000	34622820	5650	5650	5650	5650	0
145	20250625	180900	34622820	5650	5650	5650	5650	0
146	20250625	180800	34622820	5650	5650	5650	5650	0
147	20250625	180700	34622820	5650	5650	5650	5650	0
148	20250625	180600	34622820	5650	5650	5650	5650	0
149	20250625	180500	34622820	5650	5650	5650	5650	0
150	20250625	180400	34622820	5650	5650	5650	5650	0
151	20250625	180300	34622820	5650	5650	5650	5650	0
152	20250625	180200	34622820	5650	5650	5650	5650	125
153	20250625	180100	34622820	5650	5650	5650	5650	0
154	20250625	180000	34622820	5650	5650	5650	5650	0
155	20250625	175900	34622820	5650	5650	5650	5650	0
156	20250625	175800	34622820	5650	5650	5650	5650	0
157	20250625	175700	34622820	5650	5650	5650	5650	0
158	20250625	175600	34622820	5650	5650	5650	5650	0
159	20250625	175500	34622820	5650	5650	5650	5650	0
160	20250625	175400	34622820	5650	5650	5650	5650	0
161	20250625	175300	34622820	5650	5650	5650	5650	0
162	20250625	175200	34622820	5650	5650	5650	5650	0
163	20250625	175100	34622820	5650	5650	5650	5650	0
164	20250625	175000	34622820	5650	5650	5650	5650	0
165	20250625	174900	34622820	5650	5650	5650	5650	0
166	20250625	174800	34622820	5650	5650	5650	5650	0
167	20250625	174700	34622820	5650	5650	5650	5650	0
168	20250625	174600	34622820	5650	5650	5650	5650	0
169	20250625	174500	34622820	5650	5650	5650	5650	0
170	20250625	174400	34622820	5650	5650	5650	5650	0
171	20250625	174300	34622820	5650	5650	5650	5650	0
172	20250625	174200	34622820	5650	5650	5650	5650	0
173	20250625	174100	34622820	5650	5650	5650	5650	0
174	20250625	174000	34622820	5650	5650	5650	5650	0
175	20250625	173900	34622820	5650	5650	5650	5650	0
176	20250625	173800	34622820	5650	5650	5650	5650	0
177	20250625	173700	34622820	5650	5650	5650	5650	0
178	20250625	173600	34622820	5650	5650	5650	5650	0
179	20250625	173500	34622820	5650	5650	5650	5650	0
180	20250625	173400	34622820	5650	5650	5650	5650	0
181	20250625	173300	34622820	5650	5650	5650	5650	0
182	20250625	173200	34622820	5650	5650	5650	5650	125
183	20250625	173100	34622820	5650	5650	5650	5650	0
184	20250625	173000	34622820	5650	5650	5650	5650	0
185	20250625	172900	34622820	5650	5650	5650	5650	0
186	20250625	172800	34622820	5650	5650	5650	5650	0
187	20250625	172700	34622820	5650	5650	5650	5650	0
188	20250625	172600	34622820	5650	5650	5650	5650	0
189	20250625	172500	34622820	5650	5650	5650	5650	0
190	20250625	172400	34622820	5650	5650	5650	5650	0
191	20250625	172300	34622820	5650	5650	5650	5650	0
192	20250625	172200	34622820	5650	5650	5650	5650	0
193	20250625	172100	34622820	5650	5650	5650	5650	0
194	20250625	172000	34622820	5650	5650	5650	5650	0
195	20250625	171900	34622820	5650	5650	5650	5650	0
196	20250625	171800	34622820	5650	5650	5650	5650	0
197	20250625	171700	34622820	5650	5650	5650	5650	0
198	20250625	171600	34622820	5650	5650	5650	5650	0
199	20250625	171500	34622820	5650	5650	5650	5650	0
200	20250625	171400	34622820	5650	5650	5650	5650	0
201	20250625	171300	34622820	5650	5650	5650	5650	0
202	20250625	171200	34622820	5650	5650	5650	5650	0
203	20250625	171100	34622820	5650	5650	5650	5650	0
204	20250625	171000	34622820	5650	5650	5650	5650	0
205	20250625	170900	34622820	5650	5650	5650	5650	0
206	20250625	170800	34622820	5650	5650	5650	5650	0
207	20250625	170700	34622820	5650	5650	5650	5650	0
208	20250625	170600	34622820	5650	5650	5650	5650	0
209	20250625	170500	34622820	5650	5650	5650	5650	0
210	20250625	170400	34622820	5650	5650	5650	5650	0
211	20250625	170300	34622820	5650	5650	5650	5650	0
212	20250625	170200	34622820	5650	5650	5650	5650	125
213	20250625	170100	34622820	5650	5650	5650	5650	0
214	20250625	170000	34622820	5650	5650	5650	5650	0
215	20250625	165900	34622820	5650	5650	5650	5650	0
216	20250625	165800	34622820	5650	5650	5650	5650	0
217	20250625	165700	34622820	5650	5650	5650	5650	0
218	20250625	165600	34622820	5650	5650	5650	5650	0
219	20250625	165500	34622820	5650	5650	5650	5650	0
220	20250625	165400	34622820	5650	5650	5650	5650	0
221	20250625	165300	34622820	5650	5650	5650	5650	0
222	20250625	165200	34622820	5650	5650	5650	5650	0
223	20250625	165100	34622820	5650	5650	5650	5650	0
224	20250625	165000	34622820	5650	5650	5650	5650	0
225	20250625	164900	34622820	5650	5650	5650	5650	0
226	20250625	164800	34622820	5650	5650	5650	5650	0
227	20250625	164700	34622820	5650	5650	5650	5650	0
228	20250625	164600	34622820	5650	5650	5650	5650	0
229	20250625	164500	34622820	5650	5650	5650	5650	0
230	20250625	164400	34622820	5650	5650	5650	5650	0
231	20250625	164300	34622820	5650	5650	5650	5650	0
232	20250625	164200	34622820	5650	5650	5650	5650	0
233	20250625	164100	34622820	5650	5650	5650	5650	0
234	20250625	164000	34622820	5650	5650	5650	5650	0
235	20250625	163900	34622820	5650	5650	5650	5650	0
236	20250625	163800	34622820	5650	5650	5650	5650	0
237	20250625	163700	34622820	5650	5650	5650	5650	0
238	20250625	163600	34622820	5650	5650	5650	5650	0
239	20250625	163500	34622820	5650	5650	5650	5650	0
240	20250625	163400	34622820	5650	5650	5650	5650	0
241	20250625	163300	34622820	5650	5650	5650	5650	0
242	20250625	163200	34622820	5650	5650	5650	5650	125
243	20250625	163100	34622820	5650	5650	5650	5650	0
244	20250625	163000	34622820	5650	5650	5650	5650	0
245	20250625	162900	34622820	5650	5650	5650	5650	0
246	20250625	162800	34622820	5650	5650	5650	5650	0
247	20250625	162700	34622820	5650	5650	5650	5650	0
248	20250625	162600	34622820	5650	5650	5650	5650	0
249	20250625	162500	34622820	5650	5650	5650	5650	0
250	20250625	162400	34622820	5650	5650	5650	5650	0
251	20250625	162300	34622820	5650	5650	5650	5650	0
252	20250625	162200	34622820	5650	5650	5650	5650	0
253	20250625	162100	34622820	5650	5650	5650	5650	0
254	20250625	162000	34622820	5650	5650	5650	5650	0
255	20250625	161900	34622820	5650	5650	5650	5650	0
256	20250625	161800	34622820	5650	5650	5650	5650	0
257	20250625	161700	34622820	5650	5650	5650	5650	0
258	20250625	161600	34622820	5650	5650	5650	5650	0
259	20250625	161500	34622820	5650	5650	5650	5650	0
260	20250625	161400	34622820	5650	5650	5650	5650	0
261	20250625	161300	34622820	5650	5650	5650	5650	0
262	20250625	161200	34622820	5650	5650	5650	5650	0
263	20250625	161100	34622820	5650	5650	5650	5650	0
264	20250625	161000	34622820	5650	5650	5650	5650	0
265	20250625	160900	34622820	5650	5650	5650	5650	0
266	20250625	160800	34622820	5650	5650	5650	5650	0
267	20250625	160700	34622820	5650	5650	5650	5650	0
268	20250625	160600	34622820	5650	5650	5650	5650	0
269	20250625	160500	34622820	5650	5650	5650	5650	0
270	20250625	160400	34622820	5650	5650	5650	5650	0
271	20250625	160300	34622820	5650	5650	5650	5650	0
272	20250625	160200	34622820	5650	5650	5650	5650	125
273	20250625	160100	34622820	5650	5650	5650	5650	0
274	20250625	160000	34622820	5650	5650	5650	5650	0
275	20250625	155900	34622820	5650	5650	5650	5650	0
276	20250625	155800	34622820	5650	5650	5650	5650	0
277	20250625	155700	34622820	5650	5650	5650	5650	0
278	20250625	155600	34622820	5650	5650	5650	5650	0
279	20250625	155500	34622820	5650	5650	5650	5650	0
280	20250625	155400	34622820	5650	5650	5650	5650	0
281	20250625	155300	34622820	5650	5650	5650	5650	0
282	20250625	155200	34622820	5650	5650	5650	5650	0
283	20250625	155100	34622820	5650	5650	5650	5650	0
284	20250625	155000	34622820	5650	5650	5650	5650	0
285	20250625	154900	34622820	5650	5650	5650	5650	0
286	20250625	154800	34622820	5650	5650	5650	5650	0
287	20250625	154700	34622820	5650	5650	5650	5650	0
288	20250625	154600	34622820	5650	5650	5650	5650	0
289	20250625	154500	34622820	5650	5650	5650	5650	0
290	20250625	154400	34622820	5650	5650	5650	5650	0
291	20250625	154300	34622820	5650	5650	5650	5650	0
292	20250625	154200	34622820	5650	5650	5650	5650	0
293	20250625	154100	34622820	5650	5650	5650	5650	0
294	20250625	154000	34622820	5650	5650	5650	5650	0
295	20250625	153900	34622820	5650	5650	5650	5650	0
296	20250625	153800	34622820	5650	5650	5650	5650	0
297	20250625	153700	34622820	5650	5650	5650	5650	0
298	20250625	153600	34622820	5650	5650	5650	5650	0
299	20250625	153500	34622820	5650	5650	5650	5650	0
300	20250625	153400	34622820	5650	5650	5650	5650	0
301	20250625	153300	34622820	5650	5650	5650	5650	0
302	20250625	153200	34622820	5650	5650	5650	5650	125
303	20250625	153100	34622820	5650	5650	5650	5650	0
304	20250625	153000	34622820	5650	5650	5650	5650	125
305	20250625	152900	33916570	5680	5680	5680	5680	0
306	20250625	152800	33916570	5680	5680	5680	5680	0
307	20250625	152700	33916570	5680	5680	5680	5680	0
308	20250625	152600	33916570	5680	5680	5680	5680	0
309	20250625	152500	33916570	5680	5680	5680	5680	0
310	20250625	152400	33916570	5680	5680	5680	5680	0
311	20250625	152300	33916570	5680	5680	5680	5680	0
312	20250625	152200	33916570	5680	5680	5680	5680	0
313	20250625	152100	33916570	5680	5680	5680	5680	0
314	20250625	152000	33916570	5680	5680	5680	5680	0
315	20250625	151900	33916570	5680	5680	5680	5680	0
316	20250625	151800	33916570	5680	5680	5680	5680	0
317	20250625	151700	33916570	5680	5680	5680	5680	0
318	20250625	151600	33916570	5680	5680	5680	5680	0
319	20250625	151500	33916570	5680	5680	5680	5680	1
320	20250625	151400	33910890	5650	5650	5650	5650	0
321	20250625	151300	33910890	5650	5650	5650	5650	0
322	20250625	151200	33910890	5650	5650	5650	5650	5
323	20250625	151100	33882640	5680	5680	5680	5680	0
324	20250625	151000	33882640	5680	5680	5680	5680	0
325	20250625	150900	33882640	5680	5680	5680	5680	0
326	20250625	150800	33882640	5680	5680	5680	5680	0
327	20250625	150700	33882640	5680	5680	5680	5680	0
328	20250625	150600	33882640	5680	5680	5680	5680	0
329	20250625	150500	33882640	5680	5670	5680	5670	200
330	20250625	150400	32747810	5670	5670	5670	5670	202
331	20250625	150300	31602470	5670	5670	5670	5670	0
332	20250625	150200	31602470	5670	5670	5670	5670	0
333	20250625	150100	31602470	5670	5670	5670	5670	0
334	20250625	150000	31602470	5670	5670	5670	5670	0
335	20250625	145900	31602470	5670	5670	5670	5670	0
336	20250625	145800	31602470	5670	5670	5670	5670	0
337	20250625	145700	31602470	5670	5670	5670	5670	0
338	20250625	145600	31602470	5670	5670	5670	5670	0
339	20250625	145500	31602470	5670	5670	5670	5670	0
340	20250625	145400	31602470	5670	5670	5670	5670	0
341	20250625	145300	31602470	5670	5670	5670	5670	0
342	20250625	145200	31602470	5670	5670	5670	5670	0
343	20250625	145100	31602470	5670	5670	5670	5670	200
344	20250625	145000	30468470	5670	5670	5670	5670	0
345	20250625	144900	30468470	5670	5670	5670	5670	0
346	20250625	144800	30468470	5670	5670	5670	5670	0
347	20250625	144700	30468470	5670	5670	5670	5670	0
348	20250625	144600	30468470	5670	5670	5670	5670	0
349	20250625	144500	30468470	5670	5670	5670	5670	0
350	20250625	144400	30468470	5670	5670	5670	5670	0
351	20250625	144300	30468470	5670	5670	5670	5670	0
352	20250625	144200	30468470	5670	5670	5670	5670	0
353	20250625	144100	30468470	5670	5670	5670	5670	50
354	20250625	144000	30184970	5670	5670	5670	5670	0
355	20250625	143900	30184970	5670	5670	5670	5670	0
356	20250625	143800	30184970	5670	5670	5670	5670	10
357	20250625	143700	30128270	5680	5680	5680	5680	0
358	20250625	143600	30128270	5680	5680	5680	5680	0
359	20250625	143500	30128270	5680	5680	5680	5680	1
360	20250625	143400	30122590	5630	5630	5630	5630	0
361	20250625	143300	30122590	5630	5630	5630	5630	0
362	20250625	143200	30122590	5630	5630	5630	5630	0
363	20250625	143100	30122590	5630	5630	5630	5630	2
364	20250625	143000	30111330	5670	5670	5670	5670	0
365	20250625	142900	30111330	5670	5670	5670	5670	51
366	20250625	142800	29822160	5680	5680	5680	5680	0
367	20250625	142700	29822160	5680	5680	5680	5680	0
368	20250625	142600	29822160	5680	5680	5680	5680	0
369	20250625	142500	29822160	5680	5680	5680	5680	0
370	20250625	142400	29822160	5680	5680	5680	5680	0
371	20250625	142300	29822160	5680	5680	5680	5680	0
372	20250625	142200	29822160	5680	5680	5680	5680	0
373	20250625	142100	29822160	5680	5680	5680	5680	0
374	20250625	142000	29822160	5680	5680	5680	5680	0
375	20250625	141900	29822160	5680	5680	5680	5680	0
376	20250625	141800	29822160	5680	5680	5680	5680	0
377	20250625	141700	29822160	5680	5680	5680	5680	309
378	20250625	141600	28067040	5670	5640	5670	5640	241
379	20250625	141500	26702650	5630	5620	5630	5620	115
380	20250625	141400	26056280	5620	5620	5620	5620	0
381	20250625	141300	26056280	5620	5620	5620	5620	0
382	20250625	141200	26056280	5620	5620	5620	5620	0
383	20250625	141100	26056280	5620	5620	5620	5620	0
384	20250625	141000	26056280	5620	5620	5620	5620	0
385	20250625	140900	26056280	5620	5620	5620	5620	0
386	20250625	140800	26056280	5620	5620	5620	5620	2
387	20250625	140700	26045040	5620	5620	5620	5620	0
388	20250625	140600	26045040	5620	5620	5620	5620	0
389	20250625	140500	26045040	5620	5620	5620	5620	0
390	20250625	140400	26045040	5620	5620	5620	5620	0
391	20250625	140300	26045040	5620	5620	5620	5620	0
392	20250625	140200	26045040	5620	5620	5620	5620	0
393	20250625	140100	26045040	5620	5620	5620	5620	0
394	20250625	140000	26045040	5620	5620	5620	5620	0
395	20250625	135900	26045040	5620	5620	5620	5620	0
396	20250625	135800	26045040	5620	5620	5620	5620	0
397	20250625	135700	26045040	5620	5620	5620	5620	0
398	20250625	135600	26045040	5620	5620	5620	5620	0
399	20250625	135500	26045040	5620	5620	5620	5620	0
400	20250625	135400	26045040	5620	5620	5620	5620	0
401	20250625	135300	26045040	5620	5620	5620	5620	0
402	20250625	135200	26045040	5620	5620	5620	5620	0
403	20250625	135100	26045040	5620	5620	5620	5620	0
404	20250625	135000	26045040	5620	5620	5620	5620	0
405	20250625	134900	26045040	5620	5620	5620	5620	0
406	20250625	134800	26045040	5620	5620	5620	5620	0
407	20250625	134700	26045040	5620	5620	5620	5620	0
408	20250625	134600	26045040	5620	5620	5620	5620	20
409	20250625	134500	25932640	5620	5620	5620	5620	0
410	20250625	134400	25932640	5620	5620	5620	5620	0
411	20250625	134300	25932640	5620	5620	5620	5620	0
412	20250625	134200	25932640	5620	5620	5620	5620	0
413	20250625	134100	25932640	5620	5620	5620	5620	0
414	20250625	134000	25932640	5620	5620	5620	5620	0
415	20250625	133900	25932640	5620	5620	5620	5620	2
416	20250625	133800	25921400	5620	5620	5620	5620	0
417	20250625	133700	25921400	5620	5620	5620	5620	0
418	20250625	133600	25921400	5620	5620	5620	5620	0
419	20250625	133500	25921400	5620	5620	5620	5620	0
420	20250625	133400	25921400	5620	5620	5620	5620	0
421	20250625	133300	25921400	5620	5620	5620	5620	0
422	20250625	133200	25921400	5620	5620	5620	5620	0
423	20250625	133100	25921400	5620	5620	5620	5620	0
424	20250625	133000	25921400	5620	5620	5620	5620	0
425	20250625	132900	25921400	5620	5620	5620	5620	0
426	20250625	132800	25921400	5620	5620	5620	5620	0
427	20250625	132700	25921400	5620	5620	5620	5620	0
428	20250625	132600	25921400	5620	5620	5620	5620	0
429	20250625	132500	25921400	5620	5620	5620	5620	0
430	20250625	132400	25921400	5620	5620	5620	5620	0
431	20250625	132300	25921400	5620	5620	5620	5620	0
432	20250625	132200	25921400	5620	5620	5620	5620	0
433	20250625	132100	25921400	5620	5620	5620	5620	0
434	20250625	132000	25921400	5620	5620	5620	5620	0
435	20250625	131900	25921400	5620	5620	5620	5620	0
436	20250625	131800	25921400	5620	5620	5620	5620	0
437	20250625	131700	25921400	5620	5620	5620	5620	0
438	20250625	131600	25921400	5620	5620	5620	5620	0
439	20250625	131500	25921400	5620	5620	5620	5620	0
440	20250625	131400	25921400	5620	5620	5620	5620	2
441	20250625	131300	25910160	5610	5610	5610	5610	0
442	20250625	131200	25910160	5610	5610	5610	5610	0
443	20250625	131100	25910160	5610	5610	5610	5610	0
444	20250625	131000	25910160	5610	5610	5610	5610	0
445	20250625	130900	25910160	5610	5610	5610	5610	10
446	20250625	130800	25854060	5610	5610	5610	5610	0
447	20250625	130700	25854060	5610	5610	5610	5610	0
448	20250625	130600	25854060	5610	5610	5610	5610	0
449	20250625	130500	25854060	5610	5610	5610	5610	0
450	20250625	130400	25854060	5610	5610	5610	5610	65
451	20250625	130300	25489410	5610	5610	5610	5610	38
452	20250625	130200	25276230	5600	5600	5600	5600	0
453	20250625	130100	25276230	5600	5600	5600	5600	0
454	20250625	130000	25276230	5600	5600	5600	5600	0
455	20250625	125900	25276230	5600	5600	5600	5600	0
456	20250625	125800	25276230	5600	5600	5600	5600	0
457	20250625	125700	25276230	5600	5600	5600	5600	0
458	20250625	125600	25276230	5600	5600	5600	5600	0
459	20250625	125500	25276230	5600	5600	5600	5600	0
460	20250625	125400	25276230	5600	5600	5600	5600	0
461	20250625	125300	25276230	5600	5600	5600	5600	4
462	20250625	125200	25253830	5610	5610	5610	5610	0
463	20250625	125100	25253830	5610	5610	5610	5610	0
464	20250625	125000	25253830	5610	5610	5610	5610	0
465	20250625	124900	25253830	5610	5610	5610	5610	0
466	20250625	124800	25253830	5610	5610	5610	5610	0
467	20250625	124700	25253830	5610	5610	5610	5610	0
468	20250625	124600	25253830	5610	5610	5610	5610	0
469	20250625	124500	25253830	5610	5610	5610	5610	10
470	20250625	124400	25197730	5610	5610	5610	5610	0
471	20250625	124300	25197730	5610	5610	5610	5610	0
472	20250625	124200	25197730	5610	5610	5610	5610	0
473	20250625	124100	25197730	5610	5610	5610	5610	0
474	20250625	124000	25197730	5610	5610	5610	5610	0
475	20250625	123900	25197730	5610	5610	5610	5610	0
476	20250625	123800	25197730	5610	5610	5610	5610	0
477	20250625	123700	25197730	5610	5610	5610	5610	2
478	20250625	123600	25186510	5610	5610	5610	5610	0
479	20250625	123500	25186510	5610	5610	5610	5610	0
480	20250625	123400	25186510	5610	5610	5610	5610	0
481	20250625	123300	25186510	5610	5610	5610	5610	0
482	20250625	123200	25186510	5610	5610	5610	5610	0
483	20250625	123100	25186510	5610	5610	5610	5610	0
484	20250625	123000	25186510	5610	5610	5610	5610	0
485	20250625	122900	25186510	5610	5610	5610	5610	0
486	20250625	122800	25186510	5610	5610	5610	5610	0
487	20250625	122700	25186510	5610	5610	5610	5610	0
488	20250625	122600	25186510	5610	5610	5610	5610	0
489	20250625	122500	25186510	5610	5610	5610	5610	0
490	20250625	122400	25186510	5610	5610	5610	5610	0
491	20250625	122300	25186510	5610	5610	5610	5610	0
492	20250625	122200	25186510	5610	5610	5610	5610	0
493	20250625	122100	25186510	5610	5610	5610	5610	0
494	20250625	122000	25186510	5610	5610	5610	5610	0
495	20250625	121900	25186510	5610	5610	5610	5610	0
496	20250625	121800	25186510	5610	5610	5610	5610	0
497	20250625	121700	25186510	5610	5610	5610	5610	0
498	20250625	121600	25186510	5610	5610	5610	5610	0
499	20250625	121500	25186510	5610	5610	5610	5610	31
500	20250625	121400	25012600	5600	5600	5600	5600	0
501	20250625	121300	25012600	5600	5600	5600	5600	0
502	20250625	121200	25012600	5600	5600	5600	5600	251
503	20250625	121100	23607000	5600	5620	5620	5600	643
504	20250625	121000	20003580	5650	5650	5650	5650	1
505	20250625	120900	19997930	5650	5650	5650	5650	1
506	20250625	120800	19992280	5680	5680	5680	5680	0
507	20250625	120700	19992280	5680	5680	5680	5680	0
508	20250625	120600	19992280	5680	5680	5680	5680	0
509	20250625	120500	19992280	5680	5680	5680	5680	0
510	20250625	120400	19992280	5680	5640	5680	5640	885
511	20250625	120300	14994320	5640	5640	5640	5640	0
512	20250625	120200	14994320	5640	5640	5640	5640	0
513	20250625	120100	14994320	5640	5640	5640	5640	0
514	20250625	120000	14994320	5640	5640	5640	5640	0
515	20250625	115900	14994320	5640	5640	5640	5640	0
516	20250625	115800	14994320	5640	5640	5640	5640	0
517	20250625	115700	14994320	5640	5640	5640	5640	0
518	20250625	115600	14994320	5640	5640	5640	5640	0
519	20250625	115500	14994320	5640	5640	5640	5640	0
520	20250625	115400	14994320	5640	5640	5640	5640	0
521	20250625	115300	14994320	5640	5640	5640	5640	0
522	20250625	115200	14994320	5640	5640	5640	5640	0
523	20250625	115100	14994320	5640	5640	5640	5640	0
524	20250625	115000	14994320	5640	5640	5640	5640	1
525	20250625	114900	14988680	5610	5610	5610	5610	2
526	20250625	114800	14977460	5640	5640	5640	5640	0
527	20250625	114700	14977460	5640	5640	5640	5640	0
528	20250625	114600	14977460	5640	5640	5640	5640	0
529	20250625	114500	14977460	5640	5640	5640	5640	0
530	20250625	114400	14977460	5640	5640	5640	5640	0
531	20250625	114300	14977460	5640	5640	5640	5640	0
532	20250625	114200	14977460	5640	5640	5640	5640	119
533	20250625	114100	14306300	5610	5610	5610	5610	1
534	20250625	114000	14300690	5640	5640	5640	5640	0
535	20250625	113900	14300690	5640	5640	5640	5640	0
536	20250625	113800	14300690	5640	5640	5640	5640	0
537	20250625	113700	14300690	5640	5640	5640	5640	0
538	20250625	113600	14300690	5640	5640	5640	5640	0
539	20250625	113500	14300690	5640	5640	5640	5640	0
540	20250625	113400	14300690	5640	5640	5640	5640	0
541	20250625	113300	14300690	5640	5640	5640	5640	0
542	20250625	113200	14300690	5640	5640	5640	5640	0
543	20250625	113100	14300690	5640	5640	5640	5640	0
544	20250625	113000	14300690	5640	5640	5640	5640	0
545	20250625	112900	14300690	5640	5640	5640	5640	0
546	20250625	112800	14300690	5640	5640	5640	5640	0
547	20250625	112700	14300690	5640	5640	5640	5640	0
548	20250625	112600	14300690	5640	5640	5640	5640	0
549	20250625	112500	14300690	5640	5640	5640	5640	0
550	20250625	112400	14300690	5640	5640	5640	5640	1
551	20250625	112300	14295050	5600	5600	5600	5600	0
552	20250625	112200	14295050	5600	5600	5600	5600	0
553	20250625	112100	14295050	5600	5600	5600	5600	0
554	20250625	112000	14295050	5600	5600	5600	5600	0
555	20250625	111900	14295050	5600	5600	5600	5600	0
556	20250625	111800	14295050	5600	5600	5600	5600	0
557	20250625	111700	14295050	5600	5600	5600	5600	20
558	20250625	111600	14183050	5640	5640	5640	5640	0
559	20250625	111500	14183050	5640	5640	5640	5640	0
560	20250625	111400	14183050	5640	5640	5640	5640	0
561	20250625	111300	14183050	5640	5640	5640	5640	0
562	20250625	111200	14183050	5640	5640	5640	5640	0
563	20250625	111100	14183050	5640	5640	5640	5640	0
564	20250625	111000	14183050	5640	5640	5640	5640	0
565	20250625	110900	14183050	5640	5640	5640	5640	0
566	20250625	110800	14183050	5640	5640	5640	5640	2
567	20250625	110700	14171770	5640	5640	5640	5640	0
568	20250625	110600	14171770	5640	5640	5640	5640	0
569	20250625	110500	14171770	5640	5640	5640	5640	0
570	20250625	110400	14171770	5640	5640	5640	5640	0
571	20250625	110300	14171770	5640	5640	5640	5640	0
572	20250625	110200	14171770	5640	5640	5640	5640	0
573	20250625	110100	14171770	5640	5640	5640	5640	0
574	20250625	110000	14171770	5640	5640	5640	5640	0
575	20250625	105900	14171770	5640	5640	5640	5640	0
576	20250625	105800	14171770	5640	5640	5640	5640	0
577	20250625	105700	14171770	5640	5640	5640	5640	0
578	20250625	105600	14171770	5640	5640	5640	5640	0
579	20250625	105500	14171770	5640	5640	5640	5640	0
580	20250625	105400	14171770	5640	5640	5640	5640	0
581	20250625	105300	14171770	5640	5640	5640	5640	0
582	20250625	105200	14171770	5640	5640	5640	5640	0
583	20250625	105100	14171770	5640	5640	5640	5640	0
584	20250625	105000	14171770	5640	5640	5640	5640	1
585	20250625	104900	14166130	5600	5610	5610	5600	330
586	20250625	104800	12316770	5680	5680	5680	5680	0
587	20250625	104700	12316770	5680	5680	5680	5680	0
588	20250625	104600	12316770	5680	5680	5680	5680	1
589	20250625	104500	12311090	5680	5680	5680	5680	0
590	20250625	104400	12311090	5680	5680	5680	5680	0
591	20250625	104300	12311090	5680	5680	5680	5680	0
592	20250625	104200	12311090	5680	5680	5680	5680	0
593	20250625	104100	12311090	5680	5680	5680	5680	0
594	20250625	104000	12311090	5680	5680	5680	5680	1
595	20250625	103900	12305410	5680	5680	5680	5680	0
596	20250625	103800	12305410	5680	5680	5680	5680	0
597	20250625	103700	12305410	5680	5680	5680	5680	0
598	20250625	103600	12305410	5680	5680	5680	5680	0
599	20250625	103500	12305410	5680	5680	5680	5680	0
600	20250625	103400	12305410	5680	5680	5680	5680	0
601	20250625	103300	12305410	5680	5680	5680	5680	0
602	20250625	103200	12305410	5680	5680	5680	5680	0
603	20250625	103100	12305410	5680	5680	5680	5680	0
604	20250625	103000	12305410	5680	5680	5680	5680	0
605	20250625	102900	12305410	5680	5680	5680	5680	0
606	20250625	102800	12305410	5680	5680	5680	5680	0
607	20250625	102700	12305410	5680	5680	5680	5680	3
608	20250625	102600	12288370	5680	5680	5680	5680	0
609	20250625	102500	12288370	5680	5680	5680	5680	0
610	20250625	102400	12288370	5680	5680	5680	5680	0
611	20250625	102300	12288370	5680	5680	5680	5680	0
612	20250625	102200	12288370	5680	5680	5680	5680	0
613	20250625	102100	12288370	5680	5680	5680	5680	0
614	20250625	102000	12288370	5680	5680	5680	5680	3
615	20250625	101900	12271330	5680	5680	5680	5680	0
616	20250625	101800	12271330	5680	5680	5680	5680	2
617	20250625	101700	12259970	5680	5680	5680	5680	0
618	20250625	101600	12259970	5680	5680	5680	5680	0
619	20250625	101500	12259970	5680	5680	5680	5680	1
620	20250625	101400	12254290	5680	5680	5680	5680	2
621	20250625	101300	12242930	5670	5670	5670	5670	0
622	20250625	101200	12242930	5670	5670	5670	5670	0
623	20250625	101100	12242930	5670	5670	5670	5670	0
624	20250625	101000	12242930	5670	5670	5670	5670	0
625	20250625	100900	12242930	5670	5670	5670	5670	2
626	20250625	100800	12231590	5680	5680	5680	5680	0
627	20250625	100700	12231590	5680	5680	5680	5680	0
628	20250625	100600	12231590	5680	5680	5680	5680	0
629	20250625	100500	12231590	5680	5680	5680	5680	1
630	20250625	100400	12225910	5600	5600	5600	5600	0
631	20250625	100300	12225910	5600	5600	5600	5600	0
632	20250625	100200	12225910	5600	5600	5600	5600	0
633	20250625	100100	12225910	5600	5600	5600	5600	0
634	20250625	100000	12225910	5600	5600	5600	5600	0
635	20250625	095900	12225910	5600	5610	5610	5600	40
636	20250625	095800	12001550	5700	5700	5700	5700	0
637	20250625	095700	12001550	5700	5700	5700	5700	0
638	20250625	095600	12001550	5700	5700	5700	5700	0
639	20250625	095500	12001550	5700	5700	5700	5700	0
640	20250625	095400	12001550	5700	5700	5700	5700	0
641	20250625	095300	12001550	5700	5700	5700	5700	0
642	20250625	095200	12001550	5700	5700	5700	5700	0
643	20250625	095100	12001550	5700	5700	5700	5700	0
644	20250625	095000	12001550	5700	5690	5700	5690	100
645	20250625	094900	11432140	5690	5690	5690	5690	0
646	20250625	094800	11432140	5690	5690	5690	5690	5
647	20250625	094700	11403690	5690	5690	5690	5690	2
648	20250625	094600	11392310	5700	5700	5700	5700	0
649	20250625	094500	11392310	5700	5700	5700	5700	0
650	20250625	094400	11392310	5700	5700	5700	5700	0
651	20250625	094300	11392310	5700	5700	5700	5700	0
652	20250625	094200	11392310	5700	5650	5700	5650	1002
653	20250625	094100	5684530	5650	5650	5650	5650	0
654	20250625	094000	5684530	5650	5650	5650	5650	0
655	20250625	093900	5684530	5650	5650	5650	5650	0
656	20250625	093800	5684530	5650	5650	5650	5650	0
657	20250625	093700	5684530	5650	5650	5650	5650	0
658	20250625	093600	5684530	5650	5650	5650	5650	0
659	20250625	093500	5684530	5650	5640	5650	5640	201
660	20250625	093400	4549880	5640	5640	5640	5640	0
661	20250625	093300	4549880	5640	5640	5640	5640	0
662	20250625	093200	4549880	5640	5640	5640	5640	0
663	20250625	093100	4549880	5640	5640	5640	5640	1
664	20250625	093000	4544240	5640	5620	5640	5620	110
665	20250625	092900	3924020	5660	5640	5660	5640	100
666	20250625	092800	3358640	5660	5660	5660	5660	0
667	20250625	092700	3358640	5660	5640	5660	5630	184
668	20250625	092600	2322640	5630	5630	5780	5630	128
669	20250625	092500	1600960	5630	5590	5630	5590	2
670	20250625	092400	1589740	5580	5580	5580	5580	1
671	20250625	092300	1584160	5590	5590	5590	5590	1
672	20250625	092200	1578570	5590	5590	5590	5590	0
673	20250625	092100	1578570	5590	5590	5590	5590	1
674	20250625	092000	1572980	5590	5590	5590	5590	0
675	20250625	091900	1572980	5590	5590	5590	5590	0
676	20250625	091800	1572980	5590	5590	5590	5590	0
677	20250625	091700	1572980	5590	5590	5590	5590	0
678	20250625	091600	1572980	5590	5590	5590	5590	0
679	20250625	091500	1572980	5590	5590	5590	5590	1
680	20250625	091400	1567390	5570	5570	5570	5570	1
681	20250625	091300	1561820	5590	5570	5590	5570	35
682	20250625	091200	1366850	5580	5580	5580	5580	22
683	20250625	091100	1244090	5600	5600	5600	5600	1
684	20250625	091000	1238490	5580	5580	5580	5580	0
685	20250625	090900	1238490	5580	5590	5590	5580	93
686	20250625	090800	718740	5590	5600	5600	5590	28
687	20250625	090700	562080	5630	5610	5630	5610	5
688	20250625	090600	534010	5630	5630	5630	5630	1
689	20250625	090500	528380	5630	5630	5630	5630	1
690	20250625	090400	522750	5610	5610	5610	5610	1
691	20250625	090300	517140	5630	5630	5630	5630	0
692	20250625	090200	517140	5630	5630	5630	5630	1
693	20250625	090100	511510	5590	5590	5590	5590	8
694	20250625	090000	466790	5620	5630	5630	5620	83