KissMeData/214680/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	203800	514798833	1864	1864	1864	1864	11314
3	20250625	203700	514798833	1864	1864	1864	1864	0
4	20250625	203600	514798833	1864	1864	1864	1864	0
5	20250625	203500	514798833	1864	1864	1864	1864	0
6	20250625	203400	514798833	1864	1864	1864	1864	0
7	20250625	203300	514798833	1864	1864	1864	1864	0
8	20250625	203200	514798833	1864	1864	1864	1864	0
9	20250625	203100	514798833	1864	1864	1864	1864	0
10	20250625	203000	514798833	1864	1864	1864	1864	0
11	20250625	202900	514798833	1864	1864	1864	1864	0
12	20250625	202800	514798833	1864	1864	1864	1864	0
13	20250625	202700	514798833	1864	1864	1864	1864	0
14	20250625	202600	514798833	1864	1864	1864	1864	0
15	20250625	202500	514798833	1864	1864	1864	1864	0
16	20250625	202400	514798833	1864	1864	1864	1864	0
17	20250625	202300	514798833	1864	1864	1864	1864	0
18	20250625	202200	514798833	1864	1864	1864	1864	0
19	20250625	202100	514798833	1864	1864	1864	1864	0
20	20250625	202000	514798833	1864	1864	1864	1864	0
21	20250625	201900	514798833	1864	1864	1864	1864	0
22	20250625	201800	514798833	1864	1864	1864	1864	0
23	20250625	201700	514798833	1864	1864	1864	1864	0
24	20250625	201600	514798833	1864	1864	1864	1864	0
25	20250625	201500	514798833	1864	1864	1864	1864	0
26	20250625	201400	514798833	1864	1864	1864	1864	0
27	20250625	201300	514798833	1864	1864	1864	1864	0
28	20250625	201200	514798833	1864	1864	1864	1864	0
29	20250625	201100	514798833	1864	1864	1864	1864	0
30	20250625	201000	514798833	1864	1864	1864	1864	0
31	20250625	200900	514798833	1864	1864	1864	1864	0
32	20250625	200800	514798833	1864	1864	1864	1864	11314
33	20250625	200700	514798833	1864	1864	1864	1864	0
34	20250625	200600	514798833	1864	1864	1864	1864	0
35	20250625	200500	514798833	1864	1864	1864	1864	0
36	20250625	200400	514798833	1864	1864	1864	1864	0
37	20250625	200300	514798833	1864	1864	1864	1864	0
38	20250625	200200	514798833	1864	1864	1864	1864	0
39	20250625	200100	514798833	1864	1864	1864	1864	0
40	20250625	200000	514798833	1864	1864	1864	1864	0
41	20250625	195900	514798833	1864	1864	1864	1864	0
42	20250625	195800	514798833	1864	1864	1864	1864	0
43	20250625	195700	514798833	1864	1864	1864	1864	0
44	20250625	195600	514798833	1864	1864	1864	1864	0
45	20250625	195500	514798833	1864	1864	1864	1864	0
46	20250625	195400	514798833	1864	1864	1864	1864	0
47	20250625	195300	514798833	1864	1864	1864	1864	0
48	20250625	195200	514798833	1864	1864	1864	1864	0
49	20250625	195100	514798833	1864	1864	1864	1864	0
50	20250625	195000	514798833	1864	1864	1864	1864	0
51	20250625	194900	514798833	1864	1864	1864	1864	0
52	20250625	194800	514798833	1864	1864	1864	1864	0
53	20250625	194700	514798833	1864	1864	1864	1864	0
54	20250625	194600	514798833	1864	1864	1864	1864	0
55	20250625	194500	514798833	1864	1864	1864	1864	0
56	20250625	194400	514798833	1864	1864	1864	1864	0
57	20250625	194300	514798833	1864	1864	1864	1864	0
58	20250625	194200	514798833	1864	1864	1864	1864	0
59	20250625	194100	514798833	1864	1864	1864	1864	0
60	20250625	194000	514798833	1864	1864	1864	1864	0
61	20250625	193900	514798833	1864	1864	1864	1864	0
62	20250625	193800	514798833	1864	1864	1864	1864	11314
63	20250625	193700	514798833	1864	1864	1864	1864	0
64	20250625	193600	514798833	1864	1864	1864	1864	0
65	20250625	193500	514798833	1864	1864	1864	1864	0
66	20250625	193400	514798833	1864	1864	1864	1864	0
67	20250625	193300	514798833	1864	1864	1864	1864	0
68	20250625	193200	514798833	1864	1864	1864	1864	0
69	20250625	193100	514798833	1864	1864	1864	1864	0
70	20250625	193000	514798833	1864	1864	1864	1864	0
71	20250625	192900	514798833	1864	1864	1864	1864	0
72	20250625	192800	514798833	1864	1864	1864	1864	0
73	20250625	192700	514798833	1864	1864	1864	1864	0
74	20250625	192600	514798833	1864	1864	1864	1864	0
75	20250625	192500	514798833	1864	1864	1864	1864	0
76	20250625	192400	514798833	1864	1864	1864	1864	0
77	20250625	192300	514798833	1864	1864	1864	1864	0
78	20250625	192200	514798833	1864	1864	1864	1864	0
79	20250625	192100	514798833	1864	1864	1864	1864	0
80	20250625	192000	514798833	1864	1864	1864	1864	0
81	20250625	191900	514798833	1864	1864	1864	1864	0
82	20250625	191800	514798833	1864	1864	1864	1864	0
83	20250625	191700	514798833	1864	1864	1864	1864	0
84	20250625	191600	514798833	1864	1864	1864	1864	0
85	20250625	191500	514798833	1864	1864	1864	1864	0
86	20250625	191400	514798833	1864	1864	1864	1864	0
87	20250625	191300	514798833	1864	1864	1864	1864	0
88	20250625	191200	514798833	1864	1864	1864	1864	0
89	20250625	191100	514798833	1864	1864	1864	1864	0
90	20250625	191000	514798833	1864	1864	1864	1864	0
91	20250625	190900	514798833	1864	1864	1864	1864	0
92	20250625	190800	514798833	1864	1864	1864	1864	11314
93	20250625	190700	514798833	1864	1864	1864	1864	0
94	20250625	190600	514798833	1864	1864	1864	1864	0
95	20250625	190500	514798833	1864	1864	1864	1864	0
96	20250625	190400	514798833	1864	1864	1864	1864	0
97	20250625	190300	514798833	1864	1864	1864	1864	0
98	20250625	190200	514798833	1864	1864	1864	1864	0
99	20250625	190100	514798833	1864	1864	1864	1864	0
100	20250625	190000	514798833	1864	1864	1864	1864	0
101	20250625	185900	514798833	1864	1864	1864	1864	0
102	20250625	185800	514798833	1864	1864	1864	1864	0
103	20250625	185700	514798833	1864	1864	1864	1864	0
104	20250625	185600	514798833	1864	1864	1864	1864	0
105	20250625	185500	514798833	1864	1864	1864	1864	0
106	20250625	185400	514798833	1864	1864	1864	1864	0
107	20250625	185300	514798833	1864	1864	1864	1864	0
108	20250625	185200	514798833	1864	1864	1864	1864	0
109	20250625	185100	514798833	1864	1864	1864	1864	0
110	20250625	185000	514798833	1864	1864	1864	1864	0
111	20250625	184900	514798833	1864	1864	1864	1864	0
112	20250625	184800	514798833	1864	1864	1864	1864	0
113	20250625	184700	514798833	1864	1864	1864	1864	0
114	20250625	184600	514798833	1864	1864	1864	1864	0
115	20250625	184500	514798833	1864	1864	1864	1864	0
116	20250625	184400	514798833	1864	1864	1864	1864	0
117	20250625	184300	514798833	1864	1864	1864	1864	0
118	20250625	184200	514798833	1864	1864	1864	1864	0
119	20250625	184100	514798833	1864	1864	1864	1864	0
120	20250625	184000	514798833	1864	1864	1864	1864	0
121	20250625	183900	514798833	1864	1864	1864	1864	0
122	20250625	183800	514798833	1864	1864	1864	1864	11314
123	20250625	183700	514798833	1864	1864	1864	1864	0
124	20250625	183600	514798833	1864	1864	1864	1864	0
125	20250625	183500	514798833	1864	1864	1864	1864	0
126	20250625	183400	514798833	1864	1864	1864	1864	0
127	20250625	183300	514798833	1864	1864	1864	1864	0
128	20250625	183200	514798833	1864	1864	1864	1864	0
129	20250625	183100	514798833	1864	1864	1864	1864	0
130	20250625	183000	514798833	1864	1864	1864	1864	0
131	20250625	182900	514798833	1864	1864	1864	1864	0
132	20250625	182800	514798833	1864	1864	1864	1864	0
133	20250625	182700	514798833	1864	1864	1864	1864	0
134	20250625	182600	514798833	1864	1864	1864	1864	0
135	20250625	182500	514798833	1864	1864	1864	1864	0
136	20250625	182400	514798833	1864	1864	1864	1864	0
137	20250625	182300	514798833	1864	1864	1864	1864	0
138	20250625	182200	514798833	1864	1864	1864	1864	0
139	20250625	182100	514798833	1864	1864	1864	1864	0
140	20250625	182000	514798833	1864	1864	1864	1864	0
141	20250625	181900	514798833	1864	1864	1864	1864	0
142	20250625	181800	514798833	1864	1864	1864	1864	0
143	20250625	181700	514798833	1864	1864	1864	1864	0
144	20250625	181600	514798833	1864	1864	1864	1864	0
145	20250625	181500	514798833	1864	1864	1864	1864	0
146	20250625	181400	514798833	1864	1864	1864	1864	0
147	20250625	181300	514798833	1864	1864	1864	1864	0
148	20250625	181200	514798833	1864	1864	1864	1864	0
149	20250625	181100	514798833	1864	1864	1864	1864	0
150	20250625	181000	514798833	1864	1864	1864	1864	0
151	20250625	180900	514798833	1864	1864	1864	1864	0
152	20250625	180800	514798833	1864	1864	1864	1864	11314
153	20250625	180700	514798833	1864	1864	1864	1864	0
154	20250625	180600	514798833	1864	1864	1864	1864	0
155	20250625	180500	514798833	1864	1864	1864	1864	0
156	20250625	180400	514798833	1864	1864	1864	1864	0
157	20250625	180300	514798833	1864	1864	1864	1864	0
158	20250625	180200	514798833	1864	1864	1864	1864	0
159	20250625	180100	514798833	1864	1864	1864	1864	0
160	20250625	180000	514798833	1864	1864	1864	1864	0
161	20250625	175900	514798833	1864	1864	1864	1864	0
162	20250625	175800	514798833	1864	1864	1864	1864	0
163	20250625	175700	514798833	1864	1864	1864	1864	0
164	20250625	175600	514798833	1864	1864	1864	1864	0
165	20250625	175500	514798833	1864	1864	1864	1864	0
166	20250625	175400	514798833	1864	1864	1864	1864	0
167	20250625	175300	514798833	1864	1864	1864	1864	0
168	20250625	175200	514798833	1864	1864	1864	1864	0
169	20250625	175100	514798833	1864	1864	1864	1864	0
170	20250625	175000	514798833	1864	1864	1864	1864	0
171	20250625	174900	514798833	1864	1864	1864	1864	0
172	20250625	174800	514798833	1864	1864	1864	1864	0
173	20250625	174700	514798833	1864	1864	1864	1864	0
174	20250625	174600	514798833	1864	1864	1864	1864	0
175	20250625	174500	514798833	1864	1864	1864	1864	0
176	20250625	174400	514798833	1864	1864	1864	1864	0
177	20250625	174300	514798833	1864	1864	1864	1864	0
178	20250625	174200	514798833	1864	1864	1864	1864	0
179	20250625	174100	514798833	1864	1864	1864	1864	0
180	20250625	174000	514798833	1864	1864	1864	1864	0
181	20250625	173900	514798833	1864	1864	1864	1864	0
182	20250625	173800	514798833	1864	1864	1864	1864	11314
183	20250625	173700	514798833	1864	1864	1864	1864	0
184	20250625	173600	514798833	1864	1864	1864	1864	0
185	20250625	173500	514798833	1864	1864	1864	1864	0
186	20250625	173400	514798833	1864	1864	1864	1864	0
187	20250625	173300	514798833	1864	1864	1864	1864	0
188	20250625	173200	514798833	1864	1864	1864	1864	0
189	20250625	173100	514798833	1864	1864	1864	1864	0
190	20250625	173000	514798833	1864	1864	1864	1864	0
191	20250625	172900	514798833	1864	1864	1864	1864	0
192	20250625	172800	514798833	1864	1864	1864	1864	0
193	20250625	172700	514798833	1864	1864	1864	1864	0
194	20250625	172600	514798833	1864	1864	1864	1864	0
195	20250625	172500	514798833	1864	1864	1864	1864	0
196	20250625	172400	514798833	1864	1864	1864	1864	0
197	20250625	172300	514798833	1864	1864	1864	1864	0
198	20250625	172200	514798833	1864	1864	1864	1864	0
199	20250625	172100	514798833	1864	1864	1864	1864	0
200	20250625	172000	514798833	1864	1864	1864	1864	0
201	20250625	171900	514798833	1864	1864	1864	1864	0
202	20250625	171800	514798833	1864	1864	1864	1864	0
203	20250625	171700	514798833	1864	1864	1864	1864	0
204	20250625	171600	514798833	1864	1864	1864	1864	0
205	20250625	171500	514798833	1864	1864	1864	1864	0
206	20250625	171400	514798833	1864	1864	1864	1864	0
207	20250625	171300	514798833	1864	1864	1864	1864	0
208	20250625	171200	514798833	1864	1864	1864	1864	0
209	20250625	171100	514798833	1864	1864	1864	1864	0
210	20250625	171000	514798833	1864	1864	1864	1864	0
211	20250625	170900	514798833	1864	1864	1864	1864	0
212	20250625	170800	514798833	1864	1864	1864	1864	11314
213	20250625	170700	514798833	1864	1864	1864	1864	0
214	20250625	170600	514798833	1864	1864	1864	1864	0
215	20250625	170500	514798833	1864	1864	1864	1864	0
216	20250625	170400	514798833	1864	1864	1864	1864	0
217	20250625	170300	514798833	1864	1864	1864	1864	0
218	20250625	170200	514798833	1864	1864	1864	1864	0
219	20250625	170100	514798833	1864	1864	1864	1864	0
220	20250625	170000	514798833	1864	1864	1864	1864	0
221	20250625	165900	514798833	1864	1864	1864	1864	0
222	20250625	165800	514798833	1864	1864	1864	1864	0
223	20250625	165700	514798833	1864	1864	1864	1864	0
224	20250625	165600	514798833	1864	1864	1864	1864	0
225	20250625	165500	514798833	1864	1864	1864	1864	0
226	20250625	165400	514798833	1864	1864	1864	1864	0
227	20250625	165300	514798833	1864	1864	1864	1864	0
228	20250625	165200	514798833	1864	1864	1864	1864	0
229	20250625	165100	514798833	1864	1864	1864	1864	0
230	20250625	165000	514798833	1864	1864	1864	1864	0
231	20250625	164900	514798833	1864	1864	1864	1864	0
232	20250625	164800	514798833	1864	1864	1864	1864	0
233	20250625	164700	514798833	1864	1864	1864	1864	0
234	20250625	164600	514798833	1864	1864	1864	1864	0
235	20250625	164500	514798833	1864	1864	1864	1864	0
236	20250625	164400	514798833	1864	1864	1864	1864	0
237	20250625	164300	514798833	1864	1864	1864	1864	0
238	20250625	164200	514798833	1864	1864	1864	1864	0
239	20250625	164100	514798833	1864	1864	1864	1864	0
240	20250625	164000	514798833	1864	1864	1864	1864	0
241	20250625	163900	514798833	1864	1864	1864	1864	0
242	20250625	163800	514798833	1864	1864	1864	1864	11314
243	20250625	163700	514798833	1864	1864	1864	1864	0
244	20250625	163600	514798833	1864	1864	1864	1864	0
245	20250625	163500	514798833	1864	1864	1864	1864	0
246	20250625	163400	514798833	1864	1864	1864	1864	0
247	20250625	163300	514798833	1864	1864	1864	1864	0
248	20250625	163200	514798833	1864	1864	1864	1864	0
249	20250625	163100	514798833	1864	1864	1864	1864	0
250	20250625	163000	514798833	1864	1864	1864	1864	0
251	20250625	162900	514798833	1864	1864	1864	1864	0
252	20250625	162800	514798833	1864	1864	1864	1864	0
253	20250625	162700	514798833	1864	1864	1864	1864	0
254	20250625	162600	514798833	1864	1864	1864	1864	0
255	20250625	162500	514798833	1864	1864	1864	1864	0
256	20250625	162400	514798833	1864	1864	1864	1864	0
257	20250625	162300	514798833	1864	1864	1864	1864	0
258	20250625	162200	514798833	1864	1864	1864	1864	0
259	20250625	162100	514798833	1864	1864	1864	1864	0
260	20250625	162000	514798833	1864	1864	1864	1864	0
261	20250625	161900	514798833	1864	1864	1864	1864	0
262	20250625	161800	514798833	1864	1864	1864	1864	0
263	20250625	161700	514798833	1864	1864	1864	1864	0
264	20250625	161600	514798833	1864	1864	1864	1864	0
265	20250625	161500	514798833	1864	1864	1864	1864	0
266	20250625	161400	514798833	1864	1864	1864	1864	0
267	20250625	161300	514798833	1864	1864	1864	1864	0
268	20250625	161200	514798833	1864	1864	1864	1864	0
269	20250625	161100	514798833	1864	1864	1864	1864	0
270	20250625	161000	514798833	1864	1864	1864	1864	0
271	20250625	160900	514798833	1864	1864	1864	1864	0
272	20250625	160800	514798833	1864	1864	1864	1864	11314
273	20250625	160700	514798833	1864	1864	1864	1864	0
274	20250625	160600	514798833	1864	1864	1864	1864	0
275	20250625	160500	514798833	1864	1864	1864	1864	0
276	20250625	160400	514798833	1864	1864	1864	1864	0
277	20250625	160300	514798833	1864	1864	1864	1864	0
278	20250625	160200	514798833	1864	1864	1864	1864	0
279	20250625	160100	514798833	1864	1864	1864	1864	0
280	20250625	160000	514798833	1864	1864	1864	1864	0
281	20250625	155900	514798833	1864	1864	1864	1864	0
282	20250625	155800	514798833	1864	1864	1864	1864	0
283	20250625	155700	514798833	1864	1864	1864	1864	0
284	20250625	155600	514798833	1864	1864	1864	1864	0
285	20250625	155500	514798833	1864	1864	1864	1864	0
286	20250625	155400	514798833	1864	1864	1864	1864	0
287	20250625	155300	514798833	1864	1864	1864	1864	0
288	20250625	155200	514798833	1864	1864	1864	1864	0
289	20250625	155100	514798833	1864	1864	1864	1864	0
290	20250625	155000	514798833	1864	1864	1864	1864	0
291	20250625	154900	514798833	1864	1864	1864	1864	0
292	20250625	154800	514798833	1864	1864	1864	1864	0
293	20250625	154700	514798833	1864	1864	1864	1864	0
294	20250625	154600	514798833	1864	1864	1864	1864	0
295	20250625	154500	514798833	1864	1864	1864	1864	0
296	20250625	154400	514798833	1864	1864	1864	1864	0
297	20250625	154300	514798833	1864	1864	1864	1864	0
298	20250625	154200	514798833	1864	1864	1864	1864	0
299	20250625	154100	514798833	1864	1864	1864	1864	0
300	20250625	154000	514798833	1864	1864	1864	1864	0
301	20250625	153900	514798833	1864	1864	1864	1864	0
302	20250625	153800	514798833	1864	1864	1864	1864	11314
303	20250625	153700	514798833	1864	1864	1864	1864	0
304	20250625	153600	514798833	1864	1864	1864	1864	0
305	20250625	153500	514798833	1864	1864	1864	1864	0
306	20250625	153400	514798833	1864	1864	1864	1864	0
307	20250625	153300	514798833	1864	1864	1864	1864	0
308	20250625	153200	514798833	1864	1864	1864	1864	0
309	20250625	153100	514798833	1864	1864	1864	1864	0
310	20250625	153000	514798833	1864	1864	1864	1864	11314
311	20250625	152900	493709537	1861	1861	1861	1861	0
312	20250625	152800	493709537	1861	1861	1861	1861	0
313	20250625	152700	493709537	1861	1861	1861	1861	0
314	20250625	152600	493709537	1861	1861	1861	1861	0
315	20250625	152500	493709537	1861	1861	1861	1861	0
316	20250625	152400	493709537	1861	1861	1861	1861	0
317	20250625	152300	493709537	1861	1861	1861	1861	0
318	20250625	152200	493709537	1861	1861	1861	1861	0
319	20250625	152100	493709537	1861	1861	1861	1861	0
320	20250625	152000	493709537	1861	1861	1861	1861	0
321	20250625	151900	493709537	1861	1861	1861	1860	225
322	20250625	151800	493290823	1861	1860	1861	1860	12
323	20250625	151700	493268492	1862	1860	1862	1860	503
324	20250625	151600	492332906	1860	1860	1860	1860	2
325	20250625	151500	492329186	1861	1861	1861	1858	48
326	20250625	151400	492239939	1861	1858	1861	1857	528
327	20250625	151300	491259343	1858	1860	1860	1858	3569
328	20250625	151200	484626946	1861	1861	1861	1861	2
329	20250625	151100	484623224	1861	1861	1861	1861	1
330	20250625	151000	484621363	1861	1864	1864	1861	659
331	20250625	150900	483394432	1864	1864	1864	1864	0
332	20250625	150800	483394432	1864	1864	1864	1864	0
333	20250625	150700	483394432	1864	1864	1864	1864	0
334	20250625	150600	483394432	1864	1864	1864	1864	0
335	20250625	150500	483394432	1864	1864	1864	1861	8
336	20250625	150400	483379538	1863	1863	1864	1863	1589
337	20250625	150300	480419157	1863	1862	1863	1862	1217
338	20250625	150200	478152842	1862	1862	1862	1862	44
339	20250625	150100	478070914	1863	1863	1863	1863	20
340	20250625	150000	478033654	1863	1862	1863	1862	1104
341	20250625	145900	475977843	1863	1860	1863	1860	6
342	20250625	145800	475966668	1860	1860	1860	1860	275
343	20250625	145700	475455168	1860	1860	1860	1860	50
344	20250625	145600	475362168	1860	1860	1860	1860	0
345	20250625	145500	475362168	1860	1860	1860	1860	1647
346	20250625	145400	472298748	1860	1860	1860	1860	25
347	20250625	145300	472252248	1863	1863	1864	1859	2955
348	20250625	145200	466753432	1865	1865	1865	1865	0
349	20250625	145100	466753432	1865	1865	1865	1865	0
350	20250625	145000	466753432	1865	1865	1865	1865	0
351	20250625	144900	466753432	1865	1865	1865	1865	0
352	20250625	144800	466753432	1865	1865	1865	1865	1
353	20250625	144700	466751567	1863	1863	1863	1863	5
354	20250625	144600	466742252	1865	1865	1865	1865	1667
355	20250625	144500	463633297	1865	1865	1865	1865	0
356	20250625	144400	463633297	1865	1865	1865	1865	10
357	20250625	144300	463614647	1865	1865	1865	1865	125
358	20250625	144200	463381522	1865	1865	1865	1865	100
359	20250625	144100	463195022	1865	1865	1865	1865	139
360	20250625	144000	462935787	1865	1865	1865	1865	1
361	20250625	143900	462933922	1865	1865	1865	1865	3
362	20250625	143800	462928327	1864	1864	1864	1862	3230
363	20250625	143700	456911627	1864	1864	1864	1864	0
364	20250625	143600	456911627	1864	1864	1864	1864	0
365	20250625	143500	456911627	1864	1864	1864	1864	0
366	20250625	143400	456911627	1864	1864	1864	1864	14
367	20250625	143300	456885531	1864	1864	1864	1864	20
368	20250625	143200	456848251	1864	1864	1864	1864	0
369	20250625	143100	456848251	1864	1864	1864	1864	0
370	20250625	143000	456848251	1864	1864	1864	1864	7
371	20250625	142900	456835203	1864	1864	1864	1861	2778
372	20250625	142800	451663828	1862	1864	1865	1862	900
373	20250625	142700	449986492	1864	1863	1864	1863	502
374	20250625	142600	449051264	1863	1863	1863	1863	0
375	20250625	142500	449051264	1863	1863	1863	1863	500
376	20250625	142400	448119764	1865	1864	1865	1864	253
377	20250625	142300	447648171	1863	1864	1864	1863	352
378	20250625	142200	446992047	1865	1865	1865	1865	0
379	20250625	142100	446992047	1865	1865	1865	1865	452
380	20250625	142000	446149067	1865	1865	1865	1865	1
381	20250625	141900	446147202	1864	1865	1865	1864	797
382	20250625	141800	444661247	1865	1865	1865	1865	0
383	20250625	141700	444661247	1865	1865	1865	1865	117
384	20250625	141600	444443042	1865	1865	1865	1865	1
385	20250625	141500	444441177	1863	1863	1863	1863	11
386	20250625	141400	444420684	1863	1863	1866	1863	3447
387	20250625	141300	437995114	1867	1867	1867	1867	1
388	20250625	141200	437993247	1864	1865	1865	1864	1000
389	20250625	141100	436129037	1868	1868	1868	1868	0
390	20250625	141000	436129037	1868	1868	1868	1868	1
391	20250625	140900	436127169	1864	1866	1867	1864	701
392	20250625	140800	434819415	1867	1866	1867	1866	647
393	20250625	140700	433612102	1866	1863	1866	1863	101
394	20250625	140600	433423936	1863	1863	1863	1863	0
395	20250625	140500	433423936	1863	1863	1863	1863	537
396	20250625	140400	432423505	1866	1866	1866	1866	0
397	20250625	140300	432423505	1866	1866	1866	1866	5
398	20250625	140200	432414175	1866	1866	1866	1866	249
399	20250625	140100	431949541	1866	1866	1866	1866	1000
400	20250625	140000	430083541	1866	1866	1866	1866	7
401	20250625	135900	430070479	1866	1866	1866	1866	0
402	20250625	135800	430070479	1866	1865	1866	1862	1362
403	20250625	135700	427532031	1865	1862	1865	1862	460
404	20250625	135600	426675481	1865	1865	1865	1865	10
405	20250625	135500	426656831	1863	1865	1865	1863	542
406	20250625	135400	425647001	1865	1865	1865	1865	0
407	20250625	135300	425647001	1865	1865	1865	1865	0
408	20250625	135200	425647001	1865	1866	1866	1865	284
409	20250625	135100	425117334	1866	1866	1866	1866	4
410	20250625	135000	425109870	1866	1866	1866	1866	0
411	20250625	134900	425109870	1866	1866	1866	1866	1
412	20250625	134800	425108004	1866	1864	1866	1864	7
413	20250625	134700	425094954	1868	1868	1868	1868	0
414	20250625	134600	425094954	1868	1868	1868	1868	0
415	20250625	134500	425094954	1868	1867	1868	1867	250
416	20250625	134400	424628015	1869	1869	1869	1869	0
417	20250625	134300	424628015	1869	1869	1869	1869	0
418	20250625	134200	424628015	1869	1869	1869	1869	0
419	20250625	134100	424628015	1869	1869	1869	1869	0
420	20250625	134000	424628015	1869	1869	1869	1869	0
421	20250625	133900	424628015	1869	1868	1869	1862	2163
422	20250625	133800	420587788	1869	1869	1869	1869	0
423	20250625	133700	420587788	1869	1867	1869	1867	4500
424	20250625	133600	412180244	1867	1866	1867	1866	1100
425	20250625	133500	410126575	1866	1866	1866	1866	53
426	20250625	133400	410027677	1865	1864	1865	1863	2730
427	20250625	133300	404937288	1864	1864	1864	1864	0
428	20250625	133200	404937288	1864	1864	1864	1864	0
429	20250625	133100	404937288	1864	1864	1864	1864	0
430	20250625	133000	404937288	1864	1864	1864	1864	38
431	20250625	132900	404866456	1864	1863	1864	1863	3000
432	20250625	132800	399277453	1863	1861	1863	1861	209
433	20250625	132700	398888486	1861	1861	1861	1861	0
434	20250625	132600	398888486	1861	1861	1861	1861	0
435	20250625	132500	398888486	1861	1861	1861	1861	0
436	20250625	132400	398888486	1861	1861	1861	1861	0
437	20250625	132300	398888486	1861	1861	1861	1861	0
438	20250625	132200	398888486	1861	1861	1861	1861	10
439	20250625	132100	398869876	1861	1860	1861	1860	208
440	20250625	132000	398482988	1861	1861	1861	1861	112
441	20250625	131900	398274556	1863	1863	1863	1863	0
442	20250625	131800	398274556	1863	1863	1863	1863	0
443	20250625	131700	398274556	1863	1863	1863	1863	1
444	20250625	131600	398272693	1859	1863	1863	1858	2832
445	20250625	131500	393010382	1859	1859	1859	1859	142
446	20250625	131400	392746404	1863	1863	1863	1863	0
447	20250625	131300	392746404	1863	1863	1863	1863	0
448	20250625	131200	392746404	1863	1863	1863	1863	2
449	20250625	131100	392742678	1858	1863	1863	1858	1018
450	20250625	131000	390850766	1863	1863	1863	1863	0
451	20250625	130900	390850766	1863	1863	1863	1863	0
452	20250625	130800	390850766	1863	1863	1863	1863	37
453	20250625	130700	390781835	1863	1863	1863	1863	0
454	20250625	130600	390781835	1863	1863	1863	1863	0
455	20250625	130500	390781835	1863	1863	1863	1863	0
456	20250625	130400	390781835	1863	1862	1864	1859	8606
457	20250625	130300	374771245	1864	1864	1864	1864	435
458	20250625	130200	373960405	1864	1863	1864	1862	2415
459	20250625	130100	369463181	1864	1864	1864	1864	0
460	20250625	130000	369463181	1864	1864	1864	1864	0
461	20250625	125900	369463181	1864	1864	1864	1864	0
462	20250625	125800	369463181	1864	1864	1864	1864	20
463	20250625	125700	369425901	1864	1864	1864	1864	0
464	20250625	125600	369425901	1864	1864	1864	1864	50
465	20250625	125500	369332701	1864	1864	1864	1864	0
466	20250625	125400	369332701	1864	1863	1864	1863	1138
467	20250625	125300	367212469	1864	1864	1864	1864	0
468	20250625	125200	367212469	1864	1864	1864	1864	0
469	20250625	125100	367212469	1864	1864	1864	1864	0
470	20250625	125000	367212469	1864	1864	1864	1864	0
471	20250625	124900	367212469	1864	1864	1864	1864	0
472	20250625	124800	367212469	1864	1864	1864	1864	751
473	20250625	124700	365812605	1865	1865	1865	1865	0
474	20250625	124600	365812605	1865	1865	1865	1865	0
475	20250625	124500	365812605	1865	1865	1865	1865	5
476	20250625	124400	365803280	1865	1865	1865	1865	0
477	20250625	124300	365803280	1865	1865	1865	1865	0
478	20250625	124200	365803280	1865	1865	1865	1865	0
479	20250625	124100	365803280	1865	1865	1865	1865	0
480	20250625	124000	365803280	1865	1865	1865	1865	0
481	20250625	123900	365803280	1865	1865	1865	1865	0
482	20250625	123800	365803280	1865	1865	1865	1865	350
483	20250625	123700	365150530	1865	1867	1867	1865	84
484	20250625	123600	364993830	1868	1868	1868	1868	0
485	20250625	123500	364993830	1868	1868	1868	1868	0
486	20250625	123400	364993830	1868	1868	1868	1868	0
487	20250625	123300	364993830	1868	1868	1868	1868	0
488	20250625	123200	364993830	1868	1868	1868	1868	0
489	20250625	123100	364993830	1868	1868	1868	1868	0
490	20250625	123000	364993830	1868	1868	1868	1868	0
491	20250625	122900	364993830	1868	1868	1868	1868	0
492	20250625	122800	364993830	1868	1868	1868	1868	15
493	20250625	122700	364965810	1868	1868	1868	1868	732
494	20250625	122600	363598434	1868	1868	1868	1868	26
495	20250625	122500	363549866	1868	1865	1868	1865	337
496	20250625	122400	362921058	1865	1865	1865	1865	0
497	20250625	122300	362921058	1865	1865	1865	1865	195
498	20250625	122200	362557383	1865	1865	1865	1865	3
499	20250625	122100	362551788	1865	1865	1865	1865	67
500	20250625	122000	362426833	1865	1865	1865	1865	200
501	20250625	121900	362053833	1865	1865	1865	1865	0
502	20250625	121800	362053833	1865	1865	1865	1865	318
503	20250625	121700	361460763	1865	1865	1865	1865	11
504	20250625	121600	361440248	1865	1864	1865	1863	2001
505	20250625	121500	357711266	1865	1865	1865	1865	100
506	20250625	121400	357524766	1865	1865	1865	1865	0
507	20250625	121300	357524766	1865	1865	1865	1865	0
508	20250625	121200	357524766	1865	1865	1865	1865	0
509	20250625	121100	357524766	1865	1866	1866	1865	232
510	20250625	121000	357091930	1868	1868	1868	1868	0
511	20250625	120900	357091930	1868	1868	1868	1868	0
512	20250625	120800	357091930	1868	1868	1868	1868	0
513	20250625	120700	357091930	1868	1868	1868	1868	22
514	20250625	120600	357050834	1869	1869	1869	1869	0
515	20250625	120500	357050834	1869	1869	1869	1869	3
516	20250625	120400	357045227	1870	1870	1870	1870	0
517	20250625	120300	357045227	1870	1869	1870	1869	1073
518	20250625	120200	355039788	1869	1869	1869	1869	0
519	20250625	120100	355039788	1869	1869	1869	1869	0
520	20250625	120000	355039788	1869	1869	1869	1869	0
521	20250625	115900	355039788	1869	1869	1869	1869	0
522	20250625	115800	355039788	1869	1869	1869	1869	1
523	20250625	115700	355037919	1869	1869	1869	1869	0
524	20250625	115600	355037919	1869	1869	1869	1869	0
525	20250625	115500	355037919	1869	1869	1869	1869	0
526	20250625	115400	355037919	1869	1869	1869	1869	5
527	20250625	115300	355028574	1869	1869	1869	1869	0
528	20250625	115200	355028574	1869	1869	1869	1869	0
529	20250625	115100	355028574	1869	1869	1869	1869	200
530	20250625	115000	354654774	1869	1869	1869	1869	0
531	20250625	114900	354654774	1869	1869	1869	1869	0
532	20250625	114800	354654774	1869	1869	1869	1869	29
533	20250625	114700	354600573	1869	1869	1869	1869	0
534	20250625	114600	354600573	1869	1863	1869	1863	353
535	20250625	114500	353942922	1870	1870	1870	1870	0
536	20250625	114400	353942922	1870	1870	1870	1870	26
537	20250625	114300	353894302	1870	1870	1870	1870	312
538	20250625	114200	353310862	1870	1870	1870	1870	0
539	20250625	114100	353310862	1870	1870	1870	1870	5
540	20250625	114000	353301512	1870	1870	1870	1870	0
541	20250625	113900	353301512	1870	1865	1870	1865	6458
542	20250625	113800	341254320	1864	1862	1864	1862	1111
543	20250625	113700	339183982	1862	1862	1862	1862	1
544	20250625	113600	339182120	1862	1862	1862	1862	156
545	20250625	113500	338891648	1861	1862	1862	1861	68
546	20250625	113400	338765042	1862	1862	1862	1862	0
547	20250625	113300	338765042	1862	1862	1862	1862	13
548	20250625	113200	338740836	1862	1861	1862	1861	312
549	20250625	113100	338160192	1861	1861	1861	1861	0
550	20250625	113000	338160192	1861	1861	1861	1861	0
551	20250625	112900	338160192	1861	1862	1862	1861	46
552	20250625	112800	338074546	1864	1864	1864	1864	0
553	20250625	112700	338074546	1864	1864	1864	1864	0
554	20250625	112600	338074546	1864	1864	1864	1864	0
555	20250625	112500	338074546	1864	1864	1864	1864	363
556	20250625	112400	337397914	1865	1865	1865	1864	682
557	20250625	112300	336126149	1865	1865	1865	1865	9
558	20250625	112200	336109364	1865	1865	1865	1858	34
559	20250625	112100	336045961	1858	1858	1858	1858	4
560	20250625	112000	336038529	1865	1865	1865	1858	946
561	20250625	111900	334280727	1865	1866	1866	1865	60
562	20250625	111800	334168817	1868	1868	1868	1868	0
563	20250625	111700	334168817	1868	1868	1868	1868	0
564	20250625	111600	334168817	1868	1868	1868	1868	0
565	20250625	111500	334168817	1868	1868	1868	1868	15
566	20250625	111400	334140797	1868	1868	1868	1868	0
567	20250625	111300	334140797	1868	1867	1868	1867	1097
568	20250625	111200	332092324	1868	1868	1868	1868	87
569	20250625	111100	331929808	1868	1857	1868	1857	2237
570	20250625	111000	327774725	1868	1860	1868	1857	224
571	20250625	110900	327358584	1868	1862	1868	1862	4003
572	20250625	110800	319904980	1869	1863	1869	1862	21668
573	20250625	110700	279519248	1863	1863	1864	1857	10760
574	20250625	110600	259516822	1865	1865	1865	1865	2
575	20250625	110500	259513092	1865	1865	1865	1865	585
576	20250625	110400	258422067	1859	1859	1859	1859	1
577	20250625	110300	258420208	1865	1859	1865	1859	138
578	20250625	110200	258163660	1865	1865	1865	1865	0
579	20250625	110100	258163660	1865	1860	1865	1859	506
580	20250625	110000	257222584	1865	1865	1865	1865	0
581	20250625	105900	257222584	1865	1860	1865	1860	959
582	20250625	105800	255438824	1865	1865	1865	1865	4
583	20250625	105700	255431364	1865	1865	1865	1865	0
584	20250625	105600	255431364	1865	1865	1865	1865	0
585	20250625	105500	255431364	1865	1865	1865	1865	0
586	20250625	105400	255431364	1865	1863	1865	1859	19059
587	20250625	105300	219956522	1863	1863	1863	1863	102
588	20250625	105200	219766496	1867	1864	1867	1864	608
589	20250625	105100	218633010	1868	1868	1868	1868	0
590	20250625	105000	218633010	1868	1868	1868	1868	205
591	20250625	104900	218250070	1868	1868	1868	1868	5
592	20250625	104800	218240730	1868	1867	1869	1865	3818
593	20250625	104700	211112817	1869	1869	1869	1869	0
594	20250625	104600	211112817	1869	1869	1869	1869	0
595	20250625	104500	211112817	1869	1869	1869	1869	2
596	20250625	104400	211109079	1867	1870	1870	1867	1996
597	20250625	104300	207379213	1872	1872	1872	1872	0
598	20250625	104200	207379213	1872	1872	1872	1872	0
599	20250625	104100	207379213	1872	1872	1872	1872	0
600	20250625	104000	207379213	1872	1868	1872	1868	213
601	20250625	103900	206981305	1872	1872	1872	1872	340
602	20250625	103800	206344825	1872	1872	1872	1872	420
603	20250625	103700	205558585	1872	1872	1872	1872	1
604	20250625	103600	205556713	1873	1873	1873	1873	0
605	20250625	103500	205556713	1873	1871	1873	1871	369
606	20250625	103400	204865798	1871	1871	1871	1871	150
607	20250625	103300	204585148	1871	1871	1871	1871	1
608	20250625	103200	204583277	1870	1870	1870	1870	60
609	20250625	103100	204471077	1871	1871	1871	1871	4
610	20250625	103000	204463593	1872	1873	1873	1868	489
611	20250625	102900	203549801	1870	1873	1873	1870	5
612	20250625	102800	203540445	1872	1872	1872	1872	300
613	20250625	102700	202978845	1874	1868	1874	1868	2226
614	20250625	102600	198816290	1868	1868	1868	1868	3
615	20250625	102500	198810686	1868	1864	1868	1864	12
616	20250625	102400	198788314	1864	1868	1868	1864	6
617	20250625	102300	198777110	1868	1867	1870	1867	3937
618	20250625	102200	191423558	1868	1865	1868	1865	1165
619	20250625	102100	189250575	1865	1866	1868	1865	62
620	20250625	102000	189134900	1868	1866	1868	1866	37
621	20250625	101900	189065856	1870	1870	1870	1870	0
622	20250625	101800	189065856	1870	1870	1870	1870	5
623	20250625	101700	189056506	1870	1870	1870	1870	25
624	20250625	101600	189009756	1870	1870	1870	1870	0
625	20250625	101500	189009756	1870	1870	1870	1870	0
626	20250625	101400	189009756	1870	1870	1870	1870	0
627	20250625	101300	189009756	1870	1870	1870	1870	7
628	20250625	101200	188996666	1870	1871	1871	1870	44
629	20250625	101100	188914344	1871	1874	1874	1862	2007
630	20250625	101000	185175826	1874	1873	1874	1873	472
631	20250625	100900	184291524	1873	1873	1873	1873	200
632	20250625	100800	183916924	1873	1873	1873	1873	1
633	20250625	100700	183915051	1871	1871	1871	1871	19
634	20250625	100600	183879502	1871	1871	1871	1871	304
635	20250625	100500	183310718	1871	1870	1871	1870	20
636	20250625	100400	183273309	1871	1868	1871	1868	8199
637	20250625	100300	167949468	1868	1866	1868	1866	184
638	20250625	100200	167606118	1866	1866	1866	1866	0
639	20250625	100100	167606118	1866	1866	1866	1866	233
640	20250625	100000	167171340	1866	1866	1866	1866	150
641	20250625	095900	166891440	1866	1863	1866	1863	46
642	20250625	095800	166805737	1863	1865	1867	1863	959
643	20250625	095700	165018001	1868	1868	1868	1868	0
644	20250625	095600	165018001	1868	1869	1869	1868	104
645	20250625	095500	164823629	1869	1869	1869	1869	1277
646	20250625	095400	162436916	1869	1869	1869	1868	105
647	20250625	095300	162240721	1869	1869	1869	1869	203
648	20250625	095200	161861314	1869	1863	1869	1863	205
649	20250625	095100	161479387	1863	1863	1863	1863	15
650	20250625	095000	161451442	1869	1869	1869	1869	54
651	20250625	094900	161350516	1869	1869	1869	1869	53
652	20250625	094800	161251459	1869	1869	1869	1869	410
653	20250625	094700	160485169	1869	1869	1869	1869	74
654	20250625	094600	160346863	1869	1869	1869	1869	2
655	20250625	094500	160343125	1869	1869	1869	1869	0
656	20250625	094400	160343125	1869	1869	1869	1869	0
657	20250625	094300	160343125	1869	1863	1869	1859	259
658	20250625	094200	159861228	1869	1869	1869	1860	4
659	20250625	094100	159853761	1865	1860	1865	1860	5001
660	20250625	094000	150551896	1867	1867	1867	1867	177
661	20250625	093900	150221437	1869	1869	1869	1869	2
662	20250625	093800	150217699	1869	1862	1869	1860	317
663	20250625	093700	149627857	1869	1869	1869	1869	0
664	20250625	093600	149627857	1869	1871	1873	1862	1640
665	20250625	093500	146560603	1872	1862	1872	1862	1230
666	20250625	093400	144268711	1861	1861	1861	1860	210
667	20250625	093300	143878004	1860	1860	1860	1860	1
668	20250625	093200	143876144	1857	1853	1857	1853	1052
669	20250625	093100	141926580	1860	1855	1860	1852	2780
670	20250625	093000	136772155	1856	1857	1858	1855	2486
671	20250625	092900	132159338	1857	1861	1863	1857	7825
672	20250625	092800	117605897	1863	1864	1864	1860	5407
673	20250625	092700	107538799	1866	1866	1866	1864	118
674	20250625	092600	107318775	1875	1875	1875	1866	14
675	20250625	092500	107292615	1869	1878	1878	1869	1339
676	20250625	092400	104787675	1873	1879	1879	1872	7
677	20250625	092300	104774544	1873	1878	1879	1871	111
678	20250625	092200	104566139	1878	1878	1878	1878	1
679	20250625	092100	104564261	1879	1873	1880	1873	190
680	20250625	092000	104208011	1873	1870	1873	1870	4662
681	20250625	091900	95485505	1870	1863	1870	1862	1151
682	20250625	091800	93338684	1870	1864	1870	1862	1005
683	20250625	091700	91466656	1871	1871	1871	1862	1147
684	20250625	091600	89330915	1863	1871	1871	1862	3271
685	20250625	091500	83238366	1872	1872	1872	1872	0
686	20250625	091400	83238366	1872	1869	1873	1860	1826
687	20250625	091300	79833854	1869	1869	1869	1863	42
688	20250625	091200	79755500	1869	1863	1871	1863	61
689	20250625	091100	79641669	1874	1874	1874	1862	589
690	20250625	091000	78544057	1874	1869	1874	1861	9517
691	20250625	090900	60826797	1870	1868	1870	1863	2826
692	20250625	090800	55552314	1874	1874	1874	1874	65
693	20250625	090700	55430504	1874	1874	1874	1862	2069
694	20250625	090600	51576869	1870	1870	1870	1862	5873
695	20250625	090500	40599479	1870	1876	1885	1865	765
696	20250625	090400	39168704	1871	1871	1889	1871	1311
697	20250625	090300	36699514	1889	1861	1889	1861	2608
698	20250625	090200	31803092	1869	1862	1869	1861	503
699	20250625	090100	30866979	1871	1862	1871	1862	518
700	20250625	090000	29900810	1870	1865	1870	1860	16034