KissMeData/007700/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	183600	3003026495	18880	18880	18880	18880	1027
3	20250625	183500	3003026495	18880	18880	18880	18880	0
4	20250625	183400	3003026495	18880	18880	18880	18880	0
5	20250625	183300	3003026495	18880	18880	18880	18880	0
6	20250625	183200	3003026495	18880	18880	18880	18880	0
7	20250625	183100	3003026495	18880	18880	18880	18880	0
8	20250625	183000	3003026495	18880	18880	18880	18880	0
9	20250625	182900	3003026495	18880	18880	18880	18880	0
10	20250625	182800	3003026495	18880	18880	18880	18880	0
11	20250625	182700	3003026495	18880	18880	18880	18880	0
12	20250625	182600	3003026495	18880	18880	18880	18880	0
13	20250625	182500	3003026495	18880	18880	18880	18880	0
14	20250625	182400	3003026495	18880	18880	18880	18880	0
15	20250625	182300	3003026495	18880	18880	18880	18880	0
16	20250625	182200	3003026495	18880	18880	18880	18880	0
17	20250625	182100	3003026495	18880	18880	18880	18880	0
18	20250625	182000	3003026495	18880	18880	18880	18880	0
19	20250625	181900	3003026495	18880	18880	18880	18880	0
20	20250625	181800	3003026495	18880	18880	18880	18880	0
21	20250625	181700	3003026495	18880	18880	18880	18880	0
22	20250625	181600	3003026495	18880	18880	18880	18880	0
23	20250625	181500	3003026495	18880	18880	18880	18880	0
24	20250625	181400	3003026495	18880	18880	18880	18880	0
25	20250625	181300	3003026495	18880	18880	18880	18880	0
26	20250625	181200	3003026495	18880	18880	18880	18880	0
27	20250625	181100	3003026495	18880	18880	18880	18880	0
28	20250625	181000	3003026495	18880	18880	18880	18880	0
29	20250625	180900	3003026495	18880	18880	18880	18880	0
30	20250625	180800	3003026495	18880	18880	18880	18880	0
31	20250625	180700	3003026495	18880	18880	18880	18880	0
32	20250625	180600	3003026495	18880	18880	18880	18880	1027
33	20250625	180500	3003026495	18880	18880	18880	18880	0
34	20250625	180400	3003026495	18880	18880	18880	18880	0
35	20250625	180300	3003026495	18880	18880	18880	18880	0
36	20250625	180200	3003026495	18880	18880	18880	18880	0
37	20250625	180100	3003026495	18880	18880	18880	18880	0
38	20250625	180000	3003026495	18880	18880	18880	18880	0
39	20250625	175900	3003026495	18880	18880	18880	18880	0
40	20250625	175800	3003026495	18880	18880	18880	18880	0
41	20250625	175700	3003026495	18880	18880	18880	18880	0
42	20250625	175600	3003026495	18880	18880	18880	18880	0
43	20250625	175500	3003026495	18880	18880	18880	18880	0
44	20250625	175400	3003026495	18880	18880	18880	18880	0
45	20250625	175300	3003026495	18880	18880	18880	18880	0
46	20250625	175200	3003026495	18880	18880	18880	18880	0
47	20250625	175100	3003026495	18880	18880	18880	18880	0
48	20250625	175000	3003026495	18880	18880	18880	18880	0
49	20250625	174900	3003026495	18880	18880	18880	18880	0
50	20250625	174800	3003026495	18880	18880	18880	18880	0
51	20250625	174700	3003026495	18880	18880	18880	18880	0
52	20250625	174600	3003026495	18880	18880	18880	18880	0
53	20250625	174500	3003026495	18880	18880	18880	18880	0
54	20250625	174400	3003026495	18880	18880	18880	18880	0
55	20250625	174300	3003026495	18880	18880	18880	18880	0
56	20250625	174200	3003026495	18880	18880	18880	18880	0
57	20250625	174100	3003026495	18880	18880	18880	18880	0
58	20250625	174000	3003026495	18880	18880	18880	18880	0
59	20250625	173900	3003026495	18880	18880	18880	18880	0
60	20250625	173800	3003026495	18880	18880	18880	18880	0
61	20250625	173700	3003026495	18880	18880	18880	18880	0
62	20250625	173600	3003026495	18880	18880	18880	18880	1027
63	20250625	173500	3003026495	18880	18880	18880	18880	0
64	20250625	173400	3003026495	18880	18880	18880	18880	0
65	20250625	173300	3003026495	18880	18880	18880	18880	0
66	20250625	173200	3003026495	18880	18880	18880	18880	0
67	20250625	173100	3003026495	18880	18880	18880	18880	0
68	20250625	173000	3003026495	18880	18880	18880	18880	0
69	20250625	172900	3003026495	18880	18880	18880	18880	0
70	20250625	172800	3003026495	18880	18880	18880	18880	0
71	20250625	172700	3003026495	18880	18880	18880	18880	0
72	20250625	172600	3003026495	18880	18880	18880	18880	0
73	20250625	172500	3003026495	18880	18880	18880	18880	0
74	20250625	172400	3003026495	18880	18880	18880	18880	0
75	20250625	172300	3003026495	18880	18880	18880	18880	0
76	20250625	172200	3003026495	18880	18880	18880	18880	0
77	20250625	172100	3003026495	18880	18880	18880	18880	0
78	20250625	172000	3003026495	18880	18880	18880	18880	0
79	20250625	171900	3003026495	18880	18880	18880	18880	0
80	20250625	171800	3003026495	18880	18880	18880	18880	0
81	20250625	171700	3003026495	18880	18880	18880	18880	0
82	20250625	171600	3003026495	18880	18880	18880	18880	0
83	20250625	171500	3003026495	18880	18880	18880	18880	0
84	20250625	171400	3003026495	18880	18880	18880	18880	0
85	20250625	171300	3003026495	18880	18880	18880	18880	0
86	20250625	171200	3003026495	18880	18880	18880	18880	0
87	20250625	171100	3003026495	18880	18880	18880	18880	0
88	20250625	171000	3003026495	18880	18880	18880	18880	0
89	20250625	170900	3003026495	18880	18880	18880	18880	0
90	20250625	170800	3003026495	18880	18880	18880	18880	0
91	20250625	170700	3003026495	18880	18880	18880	18880	0
92	20250625	170600	3003026495	18880	18880	18880	18880	1027
93	20250625	170500	3003026495	18880	18880	18880	18880	0
94	20250625	170400	3003026495	18880	18880	18880	18880	0
95	20250625	170300	3003026495	18880	18880	18880	18880	0
96	20250625	170200	3003026495	18880	18880	18880	18880	0
97	20250625	170100	3003026495	18880	18880	18880	18880	0
98	20250625	170000	3003026495	18880	18880	18880	18880	0
99	20250625	165900	3003026495	18880	18880	18880	18880	0
100	20250625	165800	3003026495	18880	18880	18880	18880	0
101	20250625	165700	3003026495	18880	18880	18880	18880	0
102	20250625	165600	3003026495	18880	18880	18880	18880	0
103	20250625	165500	3003026495	18880	18880	18880	18880	0
104	20250625	165400	3003026495	18880	18880	18880	18880	0
105	20250625	165300	3003026495	18880	18880	18880	18880	0
106	20250625	165200	3003026495	18880	18880	18880	18880	0
107	20250625	165100	3003026495	18880	18880	18880	18880	0
108	20250625	165000	3003026495	18880	18880	18880	18880	0
109	20250625	164900	3003026495	18880	18880	18880	18880	0
110	20250625	164800	3003026495	18880	18880	18880	18880	0
111	20250625	164700	3003026495	18880	18880	18880	18880	0
112	20250625	164600	3003026495	18880	18880	18880	18880	0
113	20250625	164500	3003026495	18880	18880	18880	18880	0
114	20250625	164400	3003026495	18880	18880	18880	18880	0
115	20250625	164300	3003026495	18880	18880	18880	18880	0
116	20250625	164200	3003026495	18880	18880	18880	18880	0
117	20250625	164100	3003026495	18880	18880	18880	18880	0
118	20250625	164000	3003026495	18880	18880	18880	18880	0
119	20250625	163900	3003026495	18880	18880	18880	18880	0
120	20250625	163800	3003026495	18880	18880	18880	18880	0
121	20250625	163700	3003026495	18880	18880	18880	18880	0
122	20250625	163600	3003026495	18880	18880	18880	18880	1027
123	20250625	163500	3003026495	18880	18880	18880	18880	0
124	20250625	163400	3003026495	18880	18880	18880	18880	0
125	20250625	163300	3003026495	18880	18880	18880	18880	0
126	20250625	163200	3003026495	18880	18880	18880	18880	0
127	20250625	163100	3003026495	18880	18880	18880	18880	0
128	20250625	163000	3003026495	18880	18880	18880	18880	0
129	20250625	162900	3003026495	18880	18880	18880	18880	0
130	20250625	162800	3003026495	18880	18880	18880	18880	0
131	20250625	162700	3003026495	18880	18880	18880	18880	0
132	20250625	162600	3003026495	18880	18880	18880	18880	0
133	20250625	162500	3003026495	18880	18880	18880	18880	0
134	20250625	162400	3003026495	18880	18880	18880	18880	0
135	20250625	162300	3003026495	18880	18880	18880	18880	0
136	20250625	162200	3003026495	18880	18880	18880	18880	0
137	20250625	162100	3003026495	18880	18880	18880	18880	0
138	20250625	162000	3003026495	18880	18880	18880	18880	0
139	20250625	161900	3003026495	18880	18880	18880	18880	0
140	20250625	161800	3003026495	18880	18880	18880	18880	0
141	20250625	161700	3003026495	18880	18880	18880	18880	0
142	20250625	161600	3003026495	18880	18880	18880	18880	0
143	20250625	161500	3003026495	18880	18880	18880	18880	0
144	20250625	161400	3003026495	18880	18880	18880	18880	0
145	20250625	161300	3003026495	18880	18880	18880	18880	0
146	20250625	161200	3003026495	18880	18880	18880	18880	0
147	20250625	161100	3003026495	18880	18880	18880	18880	0
148	20250625	161000	3003026495	18880	18880	18880	18880	0
149	20250625	160900	3003026495	18880	18880	18880	18880	0
150	20250625	160800	3003026495	18880	18880	18880	18880	0
151	20250625	160700	3003026495	18880	18880	18880	18880	0
152	20250625	160600	3003026495	18880	18880	18880	18880	1027
153	20250625	160500	3003026495	18880	18880	18880	18880	0
154	20250625	160400	3003026495	18880	18880	18880	18880	0
155	20250625	160300	3003026495	18880	18880	18880	18880	0
156	20250625	160200	3003026495	18880	18880	18880	18880	0
157	20250625	160100	3003026495	18880	18880	18880	18880	0
158	20250625	160000	3003026495	18880	18880	18880	18880	0
159	20250625	155900	3003026495	18880	18880	18880	18880	0
160	20250625	155800	3003026495	18880	18880	18880	18880	0
161	20250625	155700	3003026495	18880	18880	18880	18880	0
162	20250625	155600	3003026495	18880	18880	18880	18880	0
163	20250625	155500	3003026495	18880	18880	18880	18880	0
164	20250625	155400	3003026495	18880	18880	18880	18880	0
165	20250625	155300	3003026495	18880	18880	18880	18880	0
166	20250625	155200	3003026495	18880	18880	18880	18880	0
167	20250625	155100	3003026495	18880	18880	18880	18880	0
168	20250625	155000	3003026495	18880	18880	18880	18880	0
169	20250625	154900	3003026495	18880	18880	18880	18880	0
170	20250625	154800	3003026495	18880	18880	18880	18880	0
171	20250625	154700	3003026495	18880	18880	18880	18880	0
172	20250625	154600	3003026495	18880	18880	18880	18880	0
173	20250625	154500	3003026495	18880	18880	18880	18880	0
174	20250625	154400	3003026495	18880	18880	18880	18880	0
175	20250625	154300	3003026495	18880	18880	18880	18880	0
176	20250625	154200	3003026495	18880	18880	18880	18880	0
177	20250625	154100	3003026495	18880	18880	18880	18880	0
178	20250625	154000	3003026495	18880	18880	18880	18880	0
179	20250625	153900	3003026495	18880	18880	18880	18880	0
180	20250625	153800	3003026495	18880	18880	18880	18880	0
181	20250625	153700	3003026495	18880	18880	18880	18880	0
182	20250625	153600	3003026495	18880	18880	18880	18880	1027
183	20250625	153500	3003026495	18880	18880	18880	18880	0
184	20250625	153400	3003026495	18880	18880	18880	18880	0
185	20250625	153300	3003026495	18880	18880	18880	18880	0
186	20250625	153200	3003026495	18880	18880	18880	18880	0
187	20250625	153100	3003026495	18880	18880	18880	18880	0
188	20250625	153000	3003026495	18880	18880	18880	18880	1027
189	20250625	152900	2983636735	18860	18860	18860	18860	0
190	20250625	152800	2983636735	18860	18860	18860	18860	0
191	20250625	152700	2983636735	18860	18860	18860	18860	0
192	20250625	152600	2983636735	18860	18860	18860	18860	0
193	20250625	152500	2983636735	18860	18860	18860	18860	0
194	20250625	152400	2983636735	18860	18860	18860	18860	0
195	20250625	152300	2983636735	18860	18860	18860	18860	0
196	20250625	152200	2983636735	18860	18860	18860	18860	0
197	20250625	152100	2983636735	18860	18860	18860	18860	0
198	20250625	152000	2983636735	18860	18860	18860	18860	0
199	20250625	151900	2983636735	18860	18880	18880	18860	219
200	20250625	151800	2979504635	18880	18870	18880	18870	49
201	20250625	151700	2978579525	18890	18900	18900	18890	53
202	20250625	151600	2977577875	18900	18880	18900	18880	138
203	20250625	151500	2974972235	18880	18900	18900	18860	125
204	20250625	151400	2972612685	18860	18900	18900	18860	459
205	20250625	151300	2963941325	18900	18900	18900	18900	88
206	20250625	151200	2962278125	18880	18880	18880	18870	102
207	20250625	151100	2960352385	18880	18880	18880	18860	49
208	20250625	151000	2959428105	18850	18850	18850	18840	216
209	20250625	150900	2955356625	18840	18850	18850	18830	132
210	20250625	150800	2952869565	18850	18890	18890	18840	169
211	20250625	150700	2949682245	18890	18880	18890	18880	114
212	20250625	150600	2947529855	18890	18860	18890	18860	701
213	20250625	150500	2934293485	18860	18850	18860	18850	79
214	20250625	150400	2932803785	18850	18850	18860	18840	323
215	20250625	150300	2926714485	18850	18850	18850	18840	29
216	20250625	150200	2926168045	18850	18850	18850	18850	71
217	20250625	150100	2924829695	18840	18840	18840	18820	236
218	20250625	150000	2920385475	18840	18830	18840	18820	97
219	20250625	145900	2918558575	18860	18840	18860	18840	143
220	20250625	145800	2915862795	18820	18820	18840	18820	121
221	20250625	145700	2913584855	18820	18870	18890	18820	443
222	20250625	145600	2905238225	18860	18860	18870	18860	66
223	20250625	145500	2903993345	18860	18850	18860	18850	56
224	20250625	145400	2902937315	18850	18860	18880	18850	345
225	20250625	145300	2896426325	18860	18850	18870	18850	71
226	20250625	145200	2895087435	18850	18820	18850	18820	64
227	20250625	145100	2893882365	18840	18830	18850	18830	64
228	20250625	145000	2892676705	18810	18820	18820	18810	88
229	20250625	144900	2891020865	18830	18830	18840	18830	119
230	20250625	144800	2888779475	18840	18810	18840	18810	59
231	20250625	144700	2887668465	18810	18820	18830	18810	393
232	20250625	144600	2880272975	18810	18830	18840	18810	379
233	20250625	144500	2873136105	18830	18820	18830	18810	108
234	20250625	144400	2871103605	18830	18840	18840	18810	130
235	20250625	144300	2868656555	18830	18910	18910	18830	604
236	20250625	144200	2857263815	18900	18920	18930	18900	99
237	20250625	144100	2855391215	18920	18930	18930	18920	63
238	20250625	144000	2854199095	18930	18930	18930	18920	112
239	20250625	143900	2852079995	18930	18930	18930	18930	54
240	20250625	143800	2851057775	18940	18940	18950	18940	63
241	20250625	143700	2849864535	18940	18930	18940	18930	76
242	20250625	143600	2848425755	18930	18930	18930	18930	51
243	20250625	143500	2847460325	18930	18930	18930	18930	587
244	20250625	143400	2836348415	18930	18950	18950	18930	173
245	20250625	143300	2833072645	18950	18950	18950	18940	89
246	20250625	143200	2831386405	18950	18950	18960	18950	103
247	20250625	143100	2829433935	18940	18940	18940	18940	75
248	20250625	143000	2828013435	18930	18930	18930	18930	30
249	20250625	142900	2827445535	18920	18980	18980	18910	291
250	20250625	142800	2821936705	18980	18940	18980	18940	102
251	20250625	142700	2820003725	18950	18950	18950	18950	93
252	20250625	142600	2818241375	18940	18940	18940	18940	14
253	20250625	142500	2817976215	18930	18940	18940	18930	44
254	20250625	142400	2817143285	18950	18870	18950	18870	86
255	20250625	142300	2815515975	18870	18860	18900	18840	786
256	20250625	142200	2800687205	18860	18920	18920	18860	317
257	20250625	142100	2794696675	18920	18930	18930	18910	34
258	20250625	142000	2794053545	18900	18930	18940	18880	594
259	20250625	141900	2782824655	18930	18930	18930	18920	152
260	20250625	141800	2779947465	18930	18930	18930	18930	63
261	20250625	141700	2778754875	18930	18930	18950	18900	351
262	20250625	141600	2772115875	18930	18910	18930	18870	276
263	20250625	141500	2766900415	18910	18940	18940	18910	164
264	20250625	141400	2763796725	18930	18960	18970	18930	124
265	20250625	141300	2761445295	19000	19030	19030	19000	1163
266	20250625	141200	2739332645	19030	19060	19060	19020	225
267	20250625	141100	2735050655	19060	19060	19070	19060	133
268	20250625	141000	2732515495	19040	19060	19060	19040	67
269	20250625	140900	2731238735	19060	19060	19070	19060	100
270	20250625	140800	2729332195	19050	19070	19070	19050	143
271	20250625	140700	2726606835	19060	19060	19080	19060	181
272	20250625	140600	2723156295	19060	19050	19060	19040	56
273	20250625	140500	2722089745	19030	19050	19050	19020	442
274	20250625	140400	2713681445	19060	18960	19060	18960	305
275	20250625	140300	2707886305	18960	18940	18960	18940	160
276	20250625	140200	2704853315	18930	18910	18930	18910	18
277	20250625	140100	2704512845	18900	18890	18900	18890	84
278	20250625	140000	2702925625	18910	18890	18910	18890	769
279	20250625	135900	2688397685	18890	18890	18890	18880	47
280	20250625	135800	2687510155	18880	18890	18900	18880	76
281	20250625	135700	2686074765	18900	18900	18900	18900	93
282	20250625	135600	2684317065	18900	18900	18900	18890	119
283	20250625	135500	2682068505	18900	18890	18940	18890	453
284	20250625	135400	2673506545	18890	18930	18930	18860	634
285	20250625	135300	2661528875	18930	18940	18940	18930	39
286	20250625	135200	2660790475	18930	18920	18930	18920	205
287	20250625	135100	2656910875	18910	18930	18930	18910	316
288	20250625	135000	2650931925	18940	18930	18940	18930	84
289	20250625	134900	2649341445	18930	18920	18930	18920	76
290	20250625	134800	2647903515	18920	18920	18920	18910	22
291	20250625	134700	2647487285	18930	18920	18930	18920	88
292	20250625	134600	2645821635	18920	18970	18970	18920	300
293	20250625	134500	2640141065	18950	18960	18970	18950	104
294	20250625	134400	2638169315	18970	18960	18970	18960	277
295	20250625	134300	2632917385	18950	19050	19050	18950	2936
296	20250625	134200	2577107425	19050	19070	19080	19040	138
297	20250625	134100	2574478275	19060	19050	19060	19040	144
298	20250625	134000	2571735755	19050	19080	19080	19050	85
299	20250625	133900	2570114665	19090	19100	19100	19080	154
300	20250625	133800	2567173825	19090	19100	19100	19090	61
301	20250625	133700	2566008735	19090	19100	19100	19090	64
302	20250625	133600	2564786755	19100	19120	19120	19100	174
303	20250625	133500	2561461455	19120	19110	19120	19100	45
304	20250625	133400	2560601395	19100	19110	19110	19100	64
305	20250625	133300	2559378975	19100	19100	19100	19090	50
306	20250625	133200	2558424375	19100	19110	19120	19100	101
307	20250625	133100	2556494195	19120	19130	19130	19120	81
308	20250625	133000	2554945465	19120	19110	19120	19070	464
309	20250625	132900	2546085285	19100	19110	19110	19100	84
310	20250625	132800	2544480475	19110	19120	19120	19110	164
311	20250625	132700	2541346385	19110	19120	19120	19110	260
312	20250625	132600	2536377165	19130	19130	19140	19130	75
313	20250625	132500	2534941855	19130	19120	19140	19120	343
314	20250625	132400	2528380175	19110	19150	19150	19110	109
315	20250625	132300	2526294525	19150	19200	19200	19150	709
316	20250625	132200	2512705945	19200	19200	19210	19190	156
317	20250625	132100	2509710285	19190	19130	19190	19130	105
318	20250625	132000	2507698475	19120	19080	19120	19080	46
319	20250625	131900	2506819995	19080	19080	19080	19070	33
320	20250625	131800	2506190425	19080	19080	19080	19070	112
321	20250625	131700	2504053885	19070	19030	19070	19030	174
322	20250625	131600	2500740525	19010	19040	19040	19010	77
323	20250625	131500	2499275975	19040	19040	19050	19040	112
324	20250625	131400	2497143385	19040	19080	19080	19040	146
325	20250625	131300	2494362425	19080	19060	19080	19050	82
326	20250625	131200	2492799525	19060	19050	19080	19050	98
327	20250625	131100	2490932055	19050	19050	19050	19050	17
328	20250625	131000	2490608205	19040	19040	19040	19040	45
329	20250625	130900	2489751405	19010	19010	19010	19000	349
330	20250625	130800	2483119895	19010	19010	19010	19000	157
331	20250625	130700	2480136075	19010	19000	19020	18990	479
332	20250625	130600	2471032995	19000	19000	19000	19000	50
333	20250625	130500	2470082995	19000	19010	19010	18990	183
334	20250625	130400	2466605815	19010	19010	19010	19010	89
335	20250625	130300	2464913925	19000	18990	19000	18980	105
336	20250625	130200	2462919365	18990	19000	19000	18990	123
337	20250625	130100	2460582805	19010	19000	19010	18980	395
338	20250625	130000	2453079515	19000	19080	19080	19000	260
339	20250625	125900	2448131145	19080	19070	19080	19070	227
340	20250625	125800	2443801125	19070	19060	19070	19060	99
341	20250625	125700	2441913815	19070	19070	19070	19050	48
342	20250625	125600	2440999095	19040	19050	19050	19040	106
343	20250625	125500	2438980425	19070	19030	19070	19030	7
344	20250625	125400	2438847025	18990	18980	19080	18980	233
345	20250625	125300	2434415965	18980	18980	19000	18930	184
346	20250625	125200	2430924025	18930	19070	19070	18930	1748
347	20250625	125100	2397731115	19080	19080	19090	19080	111
348	20250625	125000	2395613185	19080	19070	19080	19040	464
349	20250625	124900	2386773235	19090	19150	19150	19060	702
350	20250625	124800	2373376385	19170	19200	19200	19150	184
351	20250625	124700	2369848535	19210	19200	19220	19200	61
352	20250625	124600	2368676735	19200	19230	19230	19200	191
353	20250625	124500	2365005565	19220	19220	19220	19220	52
354	20250625	124400	2364006125	19220	19240	19240	19220	125
355	20250625	124300	2361602405	19220	19220	19220	19220	3
356	20250625	124200	2361544745	19240	19180	19240	19180	434
357	20250625	124100	2353214485	19180	19230	19230	19180	190
358	20250625	124000	2349565605	19220	19250	19270	19220	209
359	20250625	123900	2345546385	19240	19280	19280	19240	88
360	20250625	123800	2343851545	19280	19280	19320	19280	405
361	20250625	123700	2336039995	19280	19300	19300	19260	232
362	20250625	123600	2331563735	19260	19270	19300	19260	342
363	20250625	123500	2324973055	19240	19280	19300	19220	212
364	20250625	123400	2320886275	19290	19290	19290	19280	170
365	20250625	123300	2317607025	19290	19245	19300	19240	133
366	20250625	123200	2315045385	19250	19250	19250	19250	171
367	20250625	123100	2311753635	19250	19210	19250	19210	16
368	20250625	123000	2311445815	19220	19220	19220	19210	419
369	20250625	122900	2303393225	19210	19220	19220	19210	165
370	20250625	122800	2300222595	19220	19270	19270	19150	319
371	20250625	122700	2294101705	19290	19290	19290	19280	88
372	20250625	122600	2292404455	19280	19280	19300	19270	142
373	20250625	122500	2289666485	19280	19380	19380	19280	515
374	20250625	122400	2279714645	19380	19370	19380	19360	371
375	20250625	122300	2272528625	19360	19300	19380	19300	2274
376	20250625	122200	2228572715	19290	19290	19300	19290	162
377	20250625	122100	2225447035	19270	19280	19280	19270	27
378	20250625	122000	2224926545	19290	19270	19290	19260	335
379	20250625	121900	2218466365	19280	19250	19280	19250	150
380	20250625	121800	2215575985	19250	19240	19250	19240	70
381	20250625	121700	2214228545	19240	19230	19240	19225	318
382	20250625	121600	2208111165	19240	19240	19240	19240	66
383	20250625	121500	2206841325	19250	19220	19250	19220	211
384	20250625	121400	2202785225	19210	19230	19230	19210	210
385	20250625	121300	2198749285	19230	19200	19230	19200	198
386	20250625	121200	2194946015	19200	19190	19200	19190	54
387	20250625	121100	2193909585	19190	19240	19240	19190	362
388	20250625	121000	2186955165	19250	19270	19270	19250	144
389	20250625	120900	2184182715	19270	19270	19280	19260	100
390	20250625	120800	2182256025	19270	19250	19280	19250	131
391	20250625	120700	2179731215	19260	19250	19260	19250	61
392	20250625	120600	2178556365	19260	19280	19280	19240	37
393	20250625	120500	2177843065	19240	19250	19260	19240	323
394	20250625	120400	2171625635	19250	19240	19250	19240	236
395	20250625	120300	2167084045	19250	19290	19290	19250	403
396	20250625	120200	2159319025	19290	19280	19290	19280	282
397	20250625	120100	2153881325	19280	19280	19280	19270	216
398	20250625	120000	2149717175	19280	19280	19280	19260	60
399	20250625	115900	2148560405	19280	19240	19280	19240	902
400	20250625	115800	2131181105	19250	19255	19270	19250	66
401	20250625	115700	2129910310	19250	19250	19260	19250	393
402	20250625	115600	2122343230	19230	19260	19260	19230	43
403	20250625	115500	2121515130	19260	19230	19270	19230	57
404	20250625	115400	2120417780	19270	19220	19270	19220	363
405	20250625	115300	2113435780	19230	19230	19230	19220	168
406	20250625	115200	2110205590	19230	19230	19230	19230	92
407	20250625	115100	2108436430	19230	19220	19230	19200	2705
408	20250625	115000	2056446700	19220	19260	19270	19220	795
409	20250625	114900	2041142480	19260	19250	19260	19240	176
410	20250625	114800	2037754450	19240	19240	19250	19240	194
411	20250625	114700	2034021360	19240	19240	19240	19230	700
412	20250625	114600	2020557650	19240	19210	19240	19210	63
413	20250625	114500	2019346720	19200	19240	19240	19200	422
414	20250625	114400	2011239780	19220	19220	19240	19190	451
415	20250625	114300	2002576870	19220	19210	19220	19210	251
416	20250625	114200	1997752660	19210	19200	19210	19190	256
417	20250625	114100	1992837070	19190	19220	19220	19180	170
418	20250625	114000	1989575710	19200	19210	19210	19190	134
419	20250625	113900	1987002620	19210	19210	19230	19210	86
420	20250625	113800	1985350220	19200	19250	19260	19200	380
421	20250625	113700	1978041410	19210	19180	19250	19180	406
422	20250625	113600	1970236600	19180	19150	19180	19150	47
423	20250625	113500	1969336460	19150	19150	19150	19130	110
424	20250625	113400	1967230040	19130	19130	19140	19100	624
425	20250625	113300	1955305260	19130	19090	19150	19090	1152
426	20250625	113200	1933299960	19090	19080	19090	19080	60
427	20250625	113100	1932154880	19090	19080	19090	19080	85
428	20250625	113000	1930532540	19080	19080	19090	19080	141
429	20250625	112900	1927840930	19060	19080	19080	19060	40
430	20250625	112800	1927078410	19050	19050	19050	19050	106
431	20250625	112700	1925059110	19050	19050	19050	19045	74
432	20250625	112600	1923649430	19050	19080	19080	19050	48
433	20250625	112500	1922734930	19050	19040	19070	19030	154
434	20250625	112400	1919799850	19050	19050	19050	19030	200
435	20250625	112300	1915991060	19040	19040	19050	19040	55
436	20250625	112200	1914943710	19040	19040	19040	19040	39
437	20250625	112100	1914201150	19040	19040	19050	19040	35
438	20250625	112000	1913534700	19010	19050	19060	19010	403
439	20250625	111900	1905867150	19020	19060	19090	19020	110
440	20250625	111800	1903771530	19070	19090	19090	19070	66
441	20250625	111700	1902511660	19100	19090	19100	19090	110
442	20250625	111600	1900411170	19090	19090	19100	19090	102
443	20250625	111500	1898463430	19100	19100	19100	19100	49
444	20250625	111400	1897527530	19090	19070	19090	19060	84
445	20250625	111300	1895924560	19070	19090	19100	19070	292
446	20250625	111200	1890351340	19100	19100	19100	19090	86
447	20250625	111100	1888708880	19100	19110	19120	19100	187
448	20250625	111000	1885135600	19110	19100	19110	19100	113
449	20250625	110900	1882977190	19100	19110	19110	19090	223
450	20250625	110800	1878717690	19110	19120	19120	19090	319
451	20250625	110700	1872623480	19120	19140	19140	19110	203
452	20250625	110600	1868741750	19130	19100	19130	19080	146
453	20250625	110500	1865952900	19100	19150	19150	19080	511
454	20250625	110400	1856187330	19150	19150	19150	19150	5
455	20250625	110300	1856091580	19120	19130	19160	19120	48
456	20250625	110200	1855172900	19120	19100	19150	19100	541
457	20250625	110100	1844828880	19080	19050	19120	19050	511
458	20250625	110000	1835075430	19030	19000	19050	18990	1040
459	20250625	105900	1815282710	19000	18990	19040	18990	90
460	20250625	105800	1813572570	19000	18960	19000	18960	7
461	20250625	105700	1813439620	19000	18950	19000	18940	260
462	20250625	105600	1808511140	18960	18930	18990	18930	492
463	20250625	105500	1799191600	18920	18940	18950	18920	150
464	20250625	105400	1796350970	18950	18980	19000	18950	112
465	20250625	105300	1794225340	19000	18960	19060	18930	1499
466	20250625	105200	1765768990	18960	18970	19000	18950	194
467	20250625	105100	1762091840	18970	18990	19000	18940	163
468	20250625	105000	1759001710	18940	19000	19000	18920	1391
469	20250625	104900	1732641590	19020	19130	19180	19010	1097
470	20250625	104800	1711703590	19150	19200	19240	19150	268
471	20250625	104700	1706568970	19210	19170	19250	19130	75
472	20250625	104600	1705131490	19170	19170	19270	19170	286
473	20250625	104500	1699633580	19240	19110	19270	19110	1440
474	20250625	104400	1672014590	19090	19150	19210	19090	635
475	20250625	104300	1659865140	19130	19190	19210	19120	124
476	20250625	104200	1657486730	19210	19240	19270	19210	3568
477	20250625	104100	1588782030	19240	19260	19290	19220	259
478	20250625	104000	1583794010	19300	19160	19330	19110	791
479	20250625	103900	1568587630	19050	19400	19400	19050	1913
480	20250625	103800	1531817380	19400	19420	19420	19380	332
481	20250625	103700	1525375580	19400	19420	19430	19370	2371
482	20250625	103600	1479348970	19400	19370	19400	19350	894
483	20250625	103500	1462032870	19360	19440	19450	19350	1921
484	20250625	103400	1424704750	19430	19270	19450	19260	2188
485	20250625	103300	1382412605	19270	19170	19270	19160	868
486	20250625	103200	1365721775	19150	19180	19200	19110	1061
487	20250625	103100	1345385515	19200	19240	19270	19170	1500
488	20250625	103000	1316533705	19200	19120	19250	19110	1463
489	20250625	102900	1288477635	19140	19000	19140	19000	2067
490	20250625	102800	1249062355	19000	18980	19000	18980	937
491	20250625	102700	1231261265	18970	18900	18980	18900	580
492	20250625	102600	1220270305	18890	18870	18900	18870	2453
493	20250625	102500	1173921715	18880	18870	18880	18850	817
494	20250625	102400	1158499955	18870	18850	18880	18850	562
495	20250625	102300	1147891485	18850	18810	18870	18800	2090
496	20250625	102200	1108534235	18850	18820	18850	18800	664
497	20250625	102100	1096029865	18810	18750	18810	18750	5833
498	20250625	102000	986462015	18760	18740	18760	18740	359
499	20250625	101900	979729175	18740	18760	18760	18740	446
500	20250625	101800	971365055	18760	18750	18760	18740	443
501	20250625	101700	963058595	18750	18750	18760	18750	446
502	20250625	101600	954695095	18760	18750	18760	18750	797
503	20250625	101500	939749375	18750	18760	18760	18740	861
504	20250625	101400	923604285	18760	18750	18760	18730	118
505	20250625	101300	921391335	18750	18730	18750	18730	1026
506	20250625	101200	902158675	18740	18730	18740	18720	163
507	20250625	101100	899104365	18730	18720	18740	18710	361
508	20250625	101000	892345625	18710	18710	18730	18710	629
509	20250625	100900	880566485	18710	18630	18710	18630	1806
510	20250625	100800	846847125	18630	18630	18630	18620	25
511	20250625	100700	846381385	18620	18600	18620	18590	376
512	20250625	100600	839387605	18600	18590	18600	18590	32
513	20250625	100500	838792665	18580	18580	18590	18580	75
514	20250625	100400	837398535	18590	18600	18630	18590	56
515	20250625	100300	836357365	18580	18560	18590	18560	308
516	20250625	100200	830635855	18560	18550	18570	18550	69
517	20250625	100100	829354795	18550	18550	18570	18550	227
518	20250625	100000	825142625	18540	18560	18570	18530	105
519	20250625	095900	823195795	18560	18530	18570	18520	112
520	20250625	095800	821118085	18540	18520	18540	18500	220
521	20250625	095700	817046385	18540	18540	18540	18540	64
522	20250625	095600	815859825	18540	18530	18540	18470	574
523	20250625	095500	805242595	18550	18580	18590	18550	303
524	20250625	095400	799619675	18600	18630	18650	18580	74
525	20250625	095300	798240585	18640	18640	18650	18640	1722
526	20250625	095200	766142475	18640	18680	18680	18570	2727
527	20250625	095100	715317435	18680	18640	18680	18600	872
528	20250625	095000	699067635	18680	18570	18680	18510	1771
529	20250625	094900	666111625	18600	18640	18650	18550	230
530	20250625	094800	661830485	18640	18540	18650	18490	951
531	20250625	094700	644164115	18600	18560	18600	18540	163
532	20250625	094600	641140235	18560	18540	18560	18540	630
533	20250625	094500	629458455	18540	18500	18600	18500	347
534	20250625	094400	623024045	18500	18520	18570	18480	690
535	20250625	094300	610254865	18560	18595	18600	18500	362
536	20250625	094200	603545530	18600	18640	18670	18600	1073
537	20250625	094100	583538470	18640	18520	18650	18520	1397
538	20250625	094000	557575670	18560	18450	18560	18420	921
539	20250625	093900	540536890	18490	18490	18490	18380	65
540	20250625	093800	539335150	18480	18470	18480	18470	103
541	20250625	093700	537431810	18480	18350	18480	18330	561
542	20250625	093600	527124220	18330	18390	18490	18330	185
543	20250625	093500	523725500	18490	18470	18490	18460	113
544	20250625	093400	521637510	18460	18500	18500	18460	217
545	20250625	093300	517629630	18500	18460	18510	18450	386
546	20250625	093200	510494300	18450	18570	18580	18450	356
547	20250625	093100	503910850	18530	18580	18620	18530	1064
548	20250625	093000	484134690	18590	18600	18620	18540	166
549	20250625	092900	481048500	18540	18540	18600	18500	184
550	20250625	092800	477633710	18570	18570	18600	18500	1360
551	20250625	092700	452375920	18500	18500	18580	18500	1180
552	20250625	092600	430508910	18490	18600	18600	18490	276
553	20250625	092500	425398270	18600	18700	18740	18600	989
554	20250625	092400	406952960	18720	18690	18720	18660	997
555	20250625	092300	388314500	18680	18600	18690	18600	1073
556	20250625	092200	368331360	18590	18500	18690	18490	5431
557	20250625	092100	267582560	18500	18460	18500	18460	830
558	20250625	092000	252237620	18460	18400	18500	18330	1347
559	20250625	091900	227363780	18380	18250	18430	18250	1935
560	20250625	091800	191832250	18290	18240	18290	18240	68
561	20250625	091700	190590880	18300	18220	18300	18180	95
562	20250625	091600	188854520	18220	18280	18310	18210	554
563	20250625	091500	178736230	18150	18240	18330	18150	291
564	20250625	091400	173425980	18240	18200	18250	18200	1404
565	20250625	091300	147839180	18190	18190	18190	18190	394
566	20250625	091200	140672320	18190	18170	18190	18160	554
567	20250625	091100	130601590	18180	18180	18190	18180	439
568	20250625	091000	122617530	18160	18190	18210	18160	305
569	20250625	090900	117074680	18220	18185	18220	18170	720
570	20250625	090800	103977595	18180	18160	18180	18160	565
571	20250625	090700	93708240	18170	18210	18330	18150	749
572	20250625	090600	80082390	18190	18170	18230	18150	563
573	20250625	090500	69853580	18170	18170	18200	18170	371
574	20250625	090400	63106830	18170	18180	18180	18170	295
575	20250625	090300	57745130	18180	18180	18180	18170	239
576	20250625	090200	53401280	18170	18190	18190	18170	130
577	20250625	090100	51038710	18140	18210	18240	18140	737
578	20250625	090000	37630690	18210	18330	18330	18210	2058