KissMeData/453450/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	214800	1899485350	23400	23400	23400	23400	1008
3	20250714	214700	1899485350	23400	23400	23400	23400	0
4	20250714	214600	1899485350	23400	23400	23400	23400	0
5	20250714	214500	1899485350	23400	23400	23400	23400	0
6	20250714	214400	1899485350	23400	23400	23400	23400	0
7	20250714	214300	1899485350	23400	23400	23400	23400	0
8	20250714	214200	1899485350	23400	23400	23400	23400	0
9	20250714	214100	1899485350	23400	23400	23400	23400	0
10	20250714	214000	1899485350	23400	23400	23400	23400	0
11	20250714	213900	1899485350	23400	23400	23400	23400	0
12	20250714	213800	1899485350	23400	23400	23400	23400	0
13	20250714	213700	1899485350	23400	23400	23400	23400	0
14	20250714	213600	1899485350	23400	23400	23400	23400	0
15	20250714	213500	1899485350	23400	23400	23400	23400	0
16	20250714	213400	1899485350	23400	23400	23400	23400	0
17	20250714	213300	1899485350	23400	23400	23400	23400	0
18	20250714	213200	1899485350	23400	23400	23400	23400	0
19	20250714	213100	1899485350	23400	23400	23400	23400	0
20	20250714	213000	1899485350	23400	23400	23400	23400	0
21	20250714	212900	1899485350	23400	23400	23400	23400	0
22	20250714	212800	1899485350	23400	23400	23400	23400	0
23	20250714	212700	1899485350	23400	23400	23400	23400	0
24	20250714	212600	1899485350	23400	23400	23400	23400	0
25	20250714	212500	1899485350	23400	23400	23400	23400	0
26	20250714	212400	1899485350	23400	23400	23400	23400	0
27	20250714	212300	1899485350	23400	23400	23400	23400	0
28	20250714	212200	1899485350	23400	23400	23400	23400	0
29	20250714	212100	1899485350	23400	23400	23400	23400	0
30	20250714	212000	1899485350	23400	23400	23400	23400	0
31	20250714	211900	1899485350	23400	23400	23400	23400	0
32	20250714	211800	1899485350	23400	23400	23400	23400	1008
33	20250714	211700	1899485350	23400	23400	23400	23400	0
34	20250714	211600	1899485350	23400	23400	23400	23400	0
35	20250714	211500	1899485350	23400	23400	23400	23400	0
36	20250714	211400	1899485350	23400	23400	23400	23400	0
37	20250714	211300	1899485350	23400	23400	23400	23400	0
38	20250714	211200	1899485350	23400	23400	23400	23400	0
39	20250714	211100	1899485350	23400	23400	23400	23400	0
40	20250714	211000	1899485350	23400	23400	23400	23400	0
41	20250714	210900	1899485350	23400	23400	23400	23400	0
42	20250714	210800	1899485350	23400	23400	23400	23400	0
43	20250714	210700	1899485350	23400	23400	23400	23400	0
44	20250714	210600	1899485350	23400	23400	23400	23400	0
45	20250714	210500	1899485350	23400	23400	23400	23400	0
46	20250714	210400	1899485350	23400	23400	23400	23400	0
47	20250714	210300	1899485350	23400	23400	23400	23400	0
48	20250714	210200	1899485350	23400	23400	23400	23400	0
49	20250714	210100	1899485350	23400	23400	23400	23400	0
50	20250714	210000	1899485350	23400	23400	23400	23400	0
51	20250714	205900	1899485350	23400	23400	23400	23400	0
52	20250714	205800	1899485350	23400	23400	23400	23400	0
53	20250714	205700	1899485350	23400	23400	23400	23400	0
54	20250714	205600	1899485350	23400	23400	23400	23400	0
55	20250714	205500	1899485350	23400	23400	23400	23400	0
56	20250714	205400	1899485350	23400	23400	23400	23400	0
57	20250714	205300	1899485350	23400	23400	23400	23400	0
58	20250714	205200	1899485350	23400	23400	23400	23400	0
59	20250714	205100	1899485350	23400	23400	23400	23400	0
60	20250714	205000	1899485350	23400	23400	23400	23400	0
61	20250714	204900	1899485350	23400	23400	23400	23400	0
62	20250714	204800	1899485350	23400	23400	23400	23400	1008
63	20250714	204700	1899485350	23400	23400	23400	23400	0
64	20250714	204600	1899485350	23400	23400	23400	23400	0
65	20250714	204500	1899485350	23400	23400	23400	23400	0
66	20250714	204400	1899485350	23400	23400	23400	23400	0
67	20250714	204300	1899485350	23400	23400	23400	23400	0
68	20250714	204200	1899485350	23400	23400	23400	23400	0
69	20250714	204100	1899485350	23400	23400	23400	23400	0
70	20250714	204000	1899485350	23400	23400	23400	23400	0
71	20250714	203900	1899485350	23400	23400	23400	23400	0
72	20250714	203800	1899485350	23400	23400	23400	23400	0
73	20250714	203700	1899485350	23400	23400	23400	23400	0
74	20250714	203600	1899485350	23400	23400	23400	23400	0
75	20250714	203500	1899485350	23400	23400	23400	23400	0
76	20250714	203400	1899485350	23400	23400	23400	23400	0
77	20250714	203300	1899485350	23400	23400	23400	23400	0
78	20250714	203200	1899485350	23400	23400	23400	23400	0
79	20250714	203100	1899485350	23400	23400	23400	23400	0
80	20250714	203000	1899485350	23400	23400	23400	23400	0
81	20250714	202900	1899485350	23400	23400	23400	23400	0
82	20250714	202800	1899485350	23400	23400	23400	23400	0
83	20250714	202700	1899485350	23400	23400	23400	23400	0
84	20250714	202600	1899485350	23400	23400	23400	23400	0
85	20250714	202500	1899485350	23400	23400	23400	23400	0
86	20250714	202400	1899485350	23400	23400	23400	23400	0
87	20250714	202300	1899485350	23400	23400	23400	23400	0
88	20250714	202200	1899485350	23400	23400	23400	23400	0
89	20250714	202100	1899485350	23400	23400	23400	23400	0
90	20250714	202000	1899485350	23400	23400	23400	23400	0
91	20250714	201900	1899485350	23400	23400	23400	23400	0
92	20250714	201800	1899485350	23400	23400	23400	23400	1008
93	20250714	201700	1899485350	23400	23400	23400	23400	0
94	20250714	201600	1899485350	23400	23400	23400	23400	0
95	20250714	201500	1899485350	23400	23400	23400	23400	0
96	20250714	201400	1899485350	23400	23400	23400	23400	0
97	20250714	201300	1899485350	23400	23400	23400	23400	0
98	20250714	201200	1899485350	23400	23400	23400	23400	0
99	20250714	201100	1899485350	23400	23400	23400	23400	0
100	20250714	201000	1899485350	23400	23400	23400	23400	0
101	20250714	200900	1899485350	23400	23400	23400	23400	0
102	20250714	200800	1899485350	23400	23400	23400	23400	0
103	20250714	200700	1899485350	23400	23400	23400	23400	0
104	20250714	200600	1899485350	23400	23400	23400	23400	0
105	20250714	200500	1899485350	23400	23400	23400	23400	0
106	20250714	200400	1899485350	23400	23400	23400	23400	0
107	20250714	200300	1899485350	23400	23400	23400	23400	0
108	20250714	200200	1899485350	23400	23400	23400	23400	0
109	20250714	200100	1899485350	23400	23400	23400	23400	0
110	20250714	200000	1899485350	23400	23400	23400	23400	0
111	20250714	195900	1899485350	23400	23400	23400	23400	0
112	20250714	195800	1899485350	23400	23400	23400	23400	0
113	20250714	195700	1899485350	23400	23400	23400	23400	0
114	20250714	195600	1899485350	23400	23400	23400	23400	0
115	20250714	195500	1899485350	23400	23400	23400	23400	0
116	20250714	195400	1899485350	23400	23400	23400	23400	0
117	20250714	195300	1899485350	23400	23400	23400	23400	0
118	20250714	195200	1899485350	23400	23400	23400	23400	0
119	20250714	195100	1899485350	23400	23400	23400	23400	0
120	20250714	195000	1899485350	23400	23400	23400	23400	0
121	20250714	194900	1899485350	23400	23400	23400	23400	0
122	20250714	194800	1899485350	23400	23400	23400	23400	1008
123	20250714	194700	1899485350	23400	23400	23400	23400	0
124	20250714	194600	1899485350	23400	23400	23400	23400	0
125	20250714	194500	1899485350	23400	23400	23400	23400	0
126	20250714	194400	1899485350	23400	23400	23400	23400	0
127	20250714	194300	1899485350	23400	23400	23400	23400	0
128	20250714	194200	1899485350	23400	23400	23400	23400	0
129	20250714	194100	1899485350	23400	23400	23400	23400	0
130	20250714	194000	1899485350	23400	23400	23400	23400	0
131	20250714	193900	1899485350	23400	23400	23400	23400	0
132	20250714	193800	1899485350	23400	23400	23400	23400	0
133	20250714	193700	1899485350	23400	23400	23400	23400	0
134	20250714	193600	1899485350	23400	23400	23400	23400	0
135	20250714	193500	1899485350	23400	23400	23400	23400	0
136	20250714	193400	1899485350	23400	23400	23400	23400	0
137	20250714	193300	1899485350	23400	23400	23400	23400	0
138	20250714	193200	1899485350	23400	23400	23400	23400	0
139	20250714	193100	1899485350	23400	23400	23400	23400	0
140	20250714	193000	1899485350	23400	23400	23400	23400	0
141	20250714	192900	1899485350	23400	23400	23400	23400	0
142	20250714	192800	1899485350	23400	23400	23400	23400	0
143	20250714	192700	1899485350	23400	23400	23400	23400	0
144	20250714	192600	1899485350	23400	23400	23400	23400	0
145	20250714	192500	1899485350	23400	23400	23400	23400	0
146	20250714	192400	1899485350	23400	23400	23400	23400	0
147	20250714	192300	1899485350	23400	23400	23400	23400	0
148	20250714	192200	1899485350	23400	23400	23400	23400	0
149	20250714	192100	1899485350	23400	23400	23400	23400	0
150	20250714	192000	1899485350	23400	23400	23400	23400	0
151	20250714	191900	1899485350	23400	23400	23400	23400	0
152	20250714	191800	1899485350	23400	23400	23400	23400	1008
153	20250714	191700	1899485350	23400	23400	23400	23400	0
154	20250714	191600	1899485350	23400	23400	23400	23400	0
155	20250714	191500	1899485350	23400	23400	23400	23400	0
156	20250714	191400	1899485350	23400	23400	23400	23400	0
157	20250714	191300	1899485350	23400	23400	23400	23400	0
158	20250714	191200	1899485350	23400	23400	23400	23400	0
159	20250714	191100	1899485350	23400	23400	23400	23400	0
160	20250714	191000	1899485350	23400	23400	23400	23400	0
161	20250714	190900	1899485350	23400	23400	23400	23400	0
162	20250714	190800	1899485350	23400	23400	23400	23400	0
163	20250714	190700	1899485350	23400	23400	23400	23400	0
164	20250714	190600	1899485350	23400	23400	23400	23400	0
165	20250714	190500	1899485350	23400	23400	23400	23400	0
166	20250714	190400	1899485350	23400	23400	23400	23400	0
167	20250714	190300	1899485350	23400	23400	23400	23400	0
168	20250714	190200	1899485350	23400	23400	23400	23400	0
169	20250714	190100	1899485350	23400	23400	23400	23400	0
170	20250714	190000	1899485350	23400	23400	23400	23400	0
171	20250714	185900	1899485350	23400	23400	23400	23400	0
172	20250714	185800	1899485350	23400	23400	23400	23400	0
173	20250714	185700	1899485350	23400	23400	23400	23400	0
174	20250714	185600	1899485350	23400	23400	23400	23400	0
175	20250714	185500	1899485350	23400	23400	23400	23400	0
176	20250714	185400	1899485350	23400	23400	23400	23400	0
177	20250714	185300	1899485350	23400	23400	23400	23400	0
178	20250714	185200	1899485350	23400	23400	23400	23400	0
179	20250714	185100	1899485350	23400	23400	23400	23400	0
180	20250714	185000	1899485350	23400	23400	23400	23400	0
181	20250714	184900	1899485350	23400	23400	23400	23400	0
182	20250714	184800	1899485350	23400	23400	23400	23400	1008
183	20250714	184700	1899485350	23400	23400	23400	23400	0
184	20250714	184600	1899485350	23400	23400	23400	23400	0
185	20250714	184500	1899485350	23400	23400	23400	23400	0
186	20250714	184400	1899485350	23400	23400	23400	23400	0
187	20250714	184300	1899485350	23400	23400	23400	23400	0
188	20250714	184200	1899485350	23400	23400	23400	23400	0
189	20250714	184100	1899485350	23400	23400	23400	23400	0
190	20250714	184000	1899485350	23400	23400	23400	23400	0
191	20250714	183900	1899485350	23400	23400	23400	23400	0
192	20250714	183800	1899485350	23400	23400	23400	23400	0
193	20250714	183700	1899485350	23400	23400	23400	23400	0
194	20250714	183600	1899485350	23400	23400	23400	23400	0
195	20250714	183500	1899485350	23400	23400	23400	23400	0
196	20250714	183400	1899485350	23400	23400	23400	23400	0
197	20250714	183300	1899485350	23400	23400	23400	23400	0
198	20250714	183200	1899485350	23400	23400	23400	23400	0
199	20250714	183100	1899485350	23400	23400	23400	23400	0
200	20250714	183000	1899485350	23400	23400	23400	23400	0
201	20250714	182900	1899485350	23400	23400	23400	23400	0
202	20250714	182800	1899485350	23400	23400	23400	23400	0
203	20250714	182700	1899485350	23400	23400	23400	23400	0
204	20250714	182600	1899485350	23400	23400	23400	23400	0
205	20250714	182500	1899485350	23400	23400	23400	23400	0
206	20250714	182400	1899485350	23400	23400	23400	23400	0
207	20250714	182300	1899485350	23400	23400	23400	23400	0
208	20250714	182200	1899485350	23400	23400	23400	23400	0
209	20250714	182100	1899485350	23400	23400	23400	23400	0
210	20250714	182000	1899485350	23400	23400	23400	23400	0
211	20250714	181900	1899485350	23400	23400	23400	23400	0
212	20250714	181800	1899485350	23400	23400	23400	23400	1008
213	20250714	181700	1899485350	23400	23400	23400	23400	0
214	20250714	181600	1899485350	23400	23400	23400	23400	0
215	20250714	181500	1899485350	23400	23400	23400	23400	0
216	20250714	181400	1899485350	23400	23400	23400	23400	0
217	20250714	181300	1899485350	23400	23400	23400	23400	0
218	20250714	181200	1899485350	23400	23400	23400	23400	0
219	20250714	181100	1899485350	23400	23400	23400	23400	0
220	20250714	181000	1899485350	23400	23400	23400	23400	0
221	20250714	180900	1899485350	23400	23400	23400	23400	0
222	20250714	180800	1899485350	23400	23400	23400	23400	0
223	20250714	180700	1899485350	23400	23400	23400	23400	0
224	20250714	180600	1899485350	23400	23400	23400	23400	0
225	20250714	180500	1899485350	23400	23400	23400	23400	0
226	20250714	180400	1899485350	23400	23400	23400	23400	0
227	20250714	180300	1899485350	23400	23400	23400	23400	0
228	20250714	180200	1899485350	23400	23400	23400	23400	0
229	20250714	180100	1899485350	23400	23400	23400	23400	0
230	20250714	180000	1899485350	23400	23400	23400	23400	0
231	20250714	175900	1899485350	23400	23400	23400	23400	0
232	20250714	175800	1899485350	23400	23400	23400	23400	0
233	20250714	175700	1899485350	23400	23400	23400	23400	0
234	20250714	175600	1899485350	23400	23400	23400	23400	0
235	20250714	175500	1899485350	23400	23400	23400	23400	0
236	20250714	175400	1899485350	23400	23400	23400	23400	0
237	20250714	175300	1899485350	23400	23400	23400	23400	0
238	20250714	175200	1899485350	23400	23400	23400	23400	0
239	20250714	175100	1899485350	23400	23400	23400	23400	0
240	20250714	175000	1899485350	23400	23400	23400	23400	0
241	20250714	174900	1899485350	23400	23400	23400	23400	0
242	20250714	174800	1899485350	23400	23400	23400	23400	1008
243	20250714	174700	1899485350	23400	23400	23400	23400	0
244	20250714	174600	1899485350	23400	23400	23400	23400	0
245	20250714	174500	1899485350	23400	23400	23400	23400	0
246	20250714	174400	1899485350	23400	23400	23400	23400	0
247	20250714	174300	1899485350	23400	23400	23400	23400	0
248	20250714	174200	1899485350	23400	23400	23400	23400	0
249	20250714	174100	1899485350	23400	23400	23400	23400	0
250	20250714	174000	1899485350	23400	23400	23400	23400	0
251	20250714	173900	1899485350	23400	23400	23400	23400	0
252	20250714	173800	1899485350	23400	23400	23400	23400	0
253	20250714	173700	1899485350	23400	23400	23400	23400	0
254	20250714	173600	1899485350	23400	23400	23400	23400	0
255	20250714	173500	1899485350	23400	23400	23400	23400	0
256	20250714	173400	1899485350	23400	23400	23400	23400	0
257	20250714	173300	1899485350	23400	23400	23400	23400	0
258	20250714	173200	1899485350	23400	23400	23400	23400	0
259	20250714	173100	1899485350	23400	23400	23400	23400	0
260	20250714	173000	1899485350	23400	23400	23400	23400	0
261	20250714	172900	1899485350	23400	23400	23400	23400	0
262	20250714	172800	1899485350	23400	23400	23400	23400	0
263	20250714	172700	1899485350	23400	23400	23400	23400	0
264	20250714	172600	1899485350	23400	23400	23400	23400	0
265	20250714	172500	1899485350	23400	23400	23400	23400	0
266	20250714	172400	1899485350	23400	23400	23400	23400	0
267	20250714	172300	1899485350	23400	23400	23400	23400	0
268	20250714	172200	1899485350	23400	23400	23400	23400	0
269	20250714	172100	1899485350	23400	23400	23400	23400	0
270	20250714	172000	1899485350	23400	23400	23400	23400	0
271	20250714	171900	1899485350	23400	23400	23400	23400	0
272	20250714	171800	1899485350	23400	23400	23400	23400	1008
273	20250714	171700	1899485350	23400	23400	23400	23400	0
274	20250714	171600	1899485350	23400	23400	23400	23400	0
275	20250714	171500	1899485350	23400	23400	23400	23400	0
276	20250714	171400	1899485350	23400	23400	23400	23400	0
277	20250714	171300	1899485350	23400	23400	23400	23400	0
278	20250714	171200	1899485350	23400	23400	23400	23400	0
279	20250714	171100	1899485350	23400	23400	23400	23400	0
280	20250714	171000	1899485350	23400	23400	23400	23400	0
281	20250714	170900	1899485350	23400	23400	23400	23400	0
282	20250714	170800	1899485350	23400	23400	23400	23400	0
283	20250714	170700	1899485350	23400	23400	23400	23400	0
284	20250714	170600	1899485350	23400	23400	23400	23400	0
285	20250714	170500	1899485350	23400	23400	23400	23400	0
286	20250714	170400	1899485350	23400	23400	23400	23400	0
287	20250714	170300	1899485350	23400	23400	23400	23400	0
288	20250714	170200	1899485350	23400	23400	23400	23400	0
289	20250714	170100	1899485350	23400	23400	23400	23400	0
290	20250714	170000	1899485350	23400	23400	23400	23400	0
291	20250714	165900	1899485350	23400	23400	23400	23400	0
292	20250714	165800	1899485350	23400	23400	23400	23400	0
293	20250714	165700	1899485350	23400	23400	23400	23400	0
294	20250714	165600	1899485350	23400	23400	23400	23400	0
295	20250714	165500	1899485350	23400	23400	23400	23400	0
296	20250714	165400	1899485350	23400	23400	23400	23400	0
297	20250714	165300	1899485350	23400	23400	23400	23400	0
298	20250714	165200	1899485350	23400	23400	23400	23400	0
299	20250714	165100	1899485350	23400	23400	23400	23400	0
300	20250714	165000	1899485350	23400	23400	23400	23400	0
301	20250714	164900	1899485350	23400	23400	23400	23400	0
302	20250714	164800	1899485350	23400	23400	23400	23400	1008
303	20250714	164700	1899485350	23400	23400	23400	23400	0
304	20250714	164600	1899485350	23400	23400	23400	23400	0
305	20250714	164500	1899485350	23400	23400	23400	23400	0
306	20250714	164400	1899485350	23400	23400	23400	23400	0
307	20250714	164300	1899485350	23400	23400	23400	23400	0
308	20250714	164200	1899485350	23400	23400	23400	23400	0
309	20250714	164100	1899485350	23400	23400	23400	23400	0
310	20250714	164000	1899485350	23400	23400	23400	23400	0
311	20250714	163900	1899485350	23400	23400	23400	23400	0
312	20250714	163800	1899485350	23400	23400	23400	23400	0
313	20250714	163700	1899485350	23400	23400	23400	23400	0
314	20250714	163600	1899485350	23400	23400	23400	23400	0
315	20250714	163500	1899485350	23400	23400	23400	23400	0
316	20250714	163400	1899485350	23400	23400	23400	23400	0
317	20250714	163300	1899485350	23400	23400	23400	23400	0
318	20250714	163200	1899485350	23400	23400	23400	23400	0
319	20250714	163100	1899485350	23400	23400	23400	23400	0
320	20250714	163000	1899485350	23400	23400	23400	23400	0
321	20250714	162900	1899485350	23400	23400	23400	23400	0
322	20250714	162800	1899485350	23400	23400	23400	23400	0
323	20250714	162700	1899485350	23400	23400	23400	23400	0
324	20250714	162600	1899485350	23400	23400	23400	23400	0
325	20250714	162500	1899485350	23400	23400	23400	23400	0
326	20250714	162400	1899485350	23400	23400	23400	23400	0
327	20250714	162300	1899485350	23400	23400	23400	23400	0
328	20250714	162200	1899485350	23400	23400	23400	23400	0
329	20250714	162100	1899485350	23400	23400	23400	23400	0
330	20250714	162000	1899485350	23400	23400	23400	23400	0
331	20250714	161900	1899485350	23400	23400	23400	23400	0
332	20250714	161800	1899485350	23400	23400	23400	23400	1008
333	20250714	161700	1899485350	23400	23400	23400	23400	0
334	20250714	161600	1899485350	23400	23400	23400	23400	0
335	20250714	161500	1899485350	23400	23400	23400	23400	0
336	20250714	161400	1899485350	23400	23400	23400	23400	0
337	20250714	161300	1899485350	23400	23400	23400	23400	0
338	20250714	161200	1899485350	23400	23400	23400	23400	0
339	20250714	161100	1899485350	23400	23400	23400	23400	0
340	20250714	161000	1899485350	23400	23400	23400	23400	0
341	20250714	160900	1899485350	23400	23400	23400	23400	0
342	20250714	160800	1899485350	23400	23400	23400	23400	0
343	20250714	160700	1899485350	23400	23400	23400	23400	0
344	20250714	160600	1899485350	23400	23400	23400	23400	0
345	20250714	160500	1899485350	23400	23400	23400	23400	0
346	20250714	160400	1899485350	23400	23400	23400	23400	0
347	20250714	160300	1899485350	23400	23400	23400	23400	0
348	20250714	160200	1899485350	23400	23400	23400	23400	0
349	20250714	160100	1899485350	23400	23400	23400	23400	0
350	20250714	160000	1899485350	23400	23400	23400	23400	0
351	20250714	155900	1899485350	23400	23400	23400	23400	0
352	20250714	155800	1899485350	23400	23400	23400	23400	0
353	20250714	155700	1899485350	23400	23400	23400	23400	0
354	20250714	155600	1899485350	23400	23400	23400	23400	0
355	20250714	155500	1899485350	23400	23400	23400	23400	0
356	20250714	155400	1899485350	23400	23400	23400	23400	0
357	20250714	155300	1899485350	23400	23400	23400	23400	0
358	20250714	155200	1899485350	23400	23400	23400	23400	0
359	20250714	155100	1899485350	23400	23400	23400	23400	0
360	20250714	155000	1899485350	23400	23400	23400	23400	0
361	20250714	154900	1899485350	23400	23400	23400	23400	0
362	20250714	154800	1899485350	23400	23400	23400	23400	1008
363	20250714	154700	1899485350	23400	23400	23400	23400	0
364	20250714	154600	1899485350	23400	23400	23400	23400	0
365	20250714	154500	1899485350	23400	23400	23400	23400	0
366	20250714	154400	1899485350	23400	23400	23400	23400	0
367	20250714	154300	1899485350	23400	23400	23400	23400	0
368	20250714	154200	1899485350	23400	23400	23400	23400	0
369	20250714	154100	1899485350	23400	23400	23400	23400	0
370	20250714	154000	1899485350	23400	23400	23400	23400	0
371	20250714	153900	1899485350	23400	23400	23400	23400	0
372	20250714	153800	1899485350	23400	23400	23400	23400	0
373	20250714	153700	1899485350	23400	23400	23400	23400	0
374	20250714	153600	1899485350	23400	23400	23400	23400	0
375	20250714	153500	1899485350	23400	23400	23400	23400	0
376	20250714	153400	1899485350	23400	23400	23400	23400	0
377	20250714	153300	1899485350	23400	23400	23400	23400	0
378	20250714	153200	1899485350	23400	23400	23400	23400	0
379	20250714	153100	1899485350	23400	23400	23400	23400	0
380	20250714	153000	1899485350	23400	23400	23400	23400	1008
381	20250714	152900	1875898150	23450	23450	23450	23450	0
382	20250714	152800	1875898150	23450	23450	23450	23450	0
383	20250714	152700	1875898150	23450	23450	23450	23450	0
384	20250714	152600	1875898150	23450	23450	23450	23450	0
385	20250714	152500	1875898150	23450	23450	23450	23450	0
386	20250714	152400	1875898150	23450	23450	23450	23450	0
387	20250714	152300	1875898150	23450	23450	23450	23450	0
388	20250714	152200	1875898150	23450	23450	23450	23450	0
389	20250714	152100	1875898150	23450	23450	23450	23450	0
390	20250714	152000	1875898150	23450	23450	23450	23450	0
391	20250714	151900	1875898150	23450	23450	23450	23400	75
392	20250714	151800	1874143000	23450	23500	23500	23400	56
393	20250714	151700	1872829800	23450	23400	23500	23350	258
394	20250714	151600	1866770950	23400	23450	23450	23350	9
395	20250714	151500	1866560400	23400	23400	23400	23350	197
396	20250714	151400	1861950800	23350	23350	23400	23350	44
397	20250714	151300	1860923150	23400	23400	23400	23400	165
398	20250714	151200	1857062150	23400	23400	23450	23400	80
399	20250714	151100	1855189550	23400	23400	23400	23400	6
400	20250714	151000	1855049150	23400	23400	23400	23400	294
401	20250714	150900	1848169550	23400	23400	23400	23350	712
402	20250714	150800	1831508850	23400	23400	23400	23400	6
403	20250714	150700	1831368450	23400	23450	23450	23400	178
404	20250714	150600	1827194400	23450	23550	23550	23450	5
405	20250714	150500	1827077050	23400	23450	23550	23400	108
406	20250714	150400	1824544400	23550	23450	23550	23450	57
407	20250714	150300	1823204850	23450	23500	23550	23450	69
408	20250714	150200	1821583300	23550	23500	23550	23500	3
409	20250714	150100	1821512750	23550	23600	23600	23550	16
410	20250714	150000	1821135400	23550	23500	23550	23450	69
411	20250714	145900	1819511950	23600	23550	23600	23550	100
412	20250714	145800	1817152000	23600	23550	23600	23550	528
413	20250714	145700	1804717550	23550	23550	23550	23550	1
414	20250714	145600	1804694000	23550	23500	23550	23400	1323
415	20250714	145500	1773594400	23500	23450	23500	23450	15
416	20250714	145400	1773242500	23450	23450	23450	23450	1876
417	20250714	145300	1729250300	23450	23400	23450	23400	64
418	20250714	145200	1727752650	23400	23400	23400	23400	111
419	20250714	145100	1725155250	23400	23350	23400	23350	22
420	20250714	145000	1724641450	23350	23350	23350	23350	1
421	20250714	144900	1724618100	23350	23400	23400	23350	1051
422	20250714	144800	1700049600	23400	23400	23400	23400	108
423	20250714	144700	1697522400	23400	23400	23400	23400	3
424	20250714	144600	1697452200	23450	23450	23450	23450	1
425	20250714	144500	1697428750	23450	23400	23450	23400	116
426	20250714	144400	1694709350	23350	23450	23450	23350	1016
427	20250714	144300	1670935400	23400	23450	23450	23400	53
428	20250714	144200	1669695050	23450	23450	23450	23450	67
429	20250714	144100	1668123900	23450	23500	23500	23450	8
430	20250714	144000	1667935950	23450	23500	23500	23450	65
431	20250714	143900	1666409000	23400	23450	23550	23400	397
432	20250714	143800	1657112250	23450	23450	23450	23400	158
433	20250714	143700	1653409650	23450	23400	23450	23400	231
434	20250714	143600	1647997700	23450	23400	23450	23400	39
435	20250714	143500	1647085050	23350	23400	23400	23350	671
436	20250714	143400	1631385450	23400	23400	23400	23400	2
437	20250714	143300	1631338650	23400	23400	23400	23400	153
438	20250714	143200	1627758450	23450	23400	23450	23400	265
439	20250714	143100	1621557400	23450	23450	23450	23450	0
440	20250714	143000	1621557400	23450	23450	23450	23450	0
441	20250714	142900	1621557400	23450	23450	23450	23450	0
442	20250714	142800	1621557400	23450	23450	23450	23450	0
443	20250714	142700	1621557400	23450	23450	23450	23450	5
444	20250714	142600	1621440150	23450	23450	23450	23450	0
445	20250714	142500	1621440150	23450	23450	23450	23450	0
446	20250714	142400	1621440150	23450	23450	23450	23450	0
447	20250714	142300	1621440150	23450	23450	23450	23450	1
448	20250714	142200	1621416700	23400	23400	23400	23400	121
449	20250714	142100	1618585300	23400	23450	23450	23400	22
450	20250714	142000	1618070000	23450	23450	23450	23450	6
451	20250714	141900	1617929300	23450	23450	23450	23450	0
452	20250714	141800	1617929300	23450	23450	23450	23450	1
453	20250714	141700	1617905850	23450	23450	23450	23450	1
454	20250714	141600	1617882400	23450	23450	23450	23450	22
455	20250714	141500	1617366500	23400	23400	23400	23400	1
456	20250714	141400	1617343100	23450	23450	23450	23450	40
457	20250714	141300	1616405100	23450	23400	23450	23400	46
458	20250714	141200	1615328300	23400	23400	23400	23400	17
459	20250714	141100	1614930500	23350	23350	23350	23350	1
460	20250714	141000	1614907150	23450	23400	23450	23400	2
461	20250714	140900	1614860300	23400	23400	23400	23400	100
462	20250714	140800	1612520300	23400	23400	23400	23400	0
463	20250714	140700	1612520300	23400	23400	23400	23400	0
464	20250714	140600	1612520300	23400	23400	23400	23400	152
465	20250714	140500	1608963500	23450	23450	23450	23400	15
466	20250714	140400	1608612300	23400	23450	23450	23400	108
467	20250714	140300	1606080650	23400	23450	23450	23400	45
468	20250714	140200	1605025450	23450	23450	23450	23450	0
469	20250714	140100	1605025450	23450	23450	23450	23450	0
470	20250714	140000	1605025450	23450	23450	23450	23450	0
471	20250714	135900	1605025450	23450	23450	23450	23450	1
472	20250714	135800	1605002000	23400	23400	23400	23400	1
473	20250714	135700	1604978600	23450	23450	23450	23450	10
474	20250714	135600	1604744100	23450	23400	23450	23400	24
475	20250714	135500	1604182400	23400	23450	23450	23350	80
476	20250714	135400	1602310500	23450	23450	23450	23450	7
477	20250714	135300	1602146350	23450	23400	23450	23400	2
478	20250714	135200	1602099500	23400	23450	23450	23400	60
479	20250714	135100	1600695450	23400	23400	23450	23400	43
480	20250714	135000	1599689200	23450	23450	23450	23450	0
481	20250714	134900	1599689200	23450	23350	23450	23350	36
482	20250714	134800	1598848500	23500	23500	23500	23300	606
483	20250714	134700	1584695150	23500	23500	23500	23500	7
484	20250714	134600	1584530650	23500	23500	23500	23500	7
485	20250714	134500	1584366150	23500	23500	23500	23500	0
486	20250714	134400	1584366150	23500	23400	23500	23400	11
487	20250714	134300	1584108600	23350	23350	23350	23350	0
488	20250714	134200	1584108600	23350	23350	23350	23350	1037
489	20250714	134100	1559894650	23400	23450	23450	23400	235
490	20250714	134000	1554391100	23500	23500	23500	23500	0
491	20250714	133900	1554391100	23500	23500	23500	23500	0
492	20250714	133800	1554391100	23500	23500	23500	23500	0
493	20250714	133700	1554391100	23500	23500	23500	23500	0
494	20250714	133600	1554391100	23500	23500	23500	23500	0
495	20250714	133500	1554391100	23500	23500	23500	23500	5
496	20250714	133400	1554273600	23500	23500	23500	23500	24
497	20250714	133300	1553709600	23500	23500	23500	23500	31
498	20250714	133200	1552981100	23500	23500	23500	23500	54
499	20250714	133100	1551712100	23500	23450	23500	23450	323
500	20250714	133000	1544131500	23450	23450	23450	23450	0
501	20250714	132900	1544131500	23450	23450	23450	23450	0
502	20250714	132800	1544131500	23450	23450	23450	23400	4
503	20250714	132700	1544037800	23400	23450	23450	23400	419
504	20250714	132600	1534232250	23450	23450	23450	23450	58
505	20250714	132500	1532872150	23450	23400	23450	23400	115
506	20250714	132400	1530180400	23450	23450	23450	23450	9
507	20250714	132300	1529969350	23450	23450	23450	23450	22
508	20250714	132200	1529453450	23450	23450	23450	23450	230
509	20250714	132100	1524059950	23500	23500	23550	23500	8
510	20250714	132000	1523871900	23500	23500	23500	23500	1
511	20250714	131900	1523848400	23550	23450	23550	23450	107
512	20250714	131800	1521333400	23500	23450	23500	23450	356
513	20250714	131700	1512985150	23450	23450	23450	23450	9
514	20250714	131600	1512774100	23450	23450	23450	23450	50
515	20250714	131500	1511601600	23500	23500	23500	23500	1
516	20250714	131400	1511578100	23500	23500	23500	23500	0
517	20250714	131300	1511578100	23500	23500	23500	23500	1
518	20250714	131200	1511554600	23400	23400	23400	23400	68
519	20250714	131100	1509963400	23500	23400	23500	23400	470
520	20250714	131000	1498965300	23500	23500	23500	23500	3
521	20250714	130900	1498894800	23500	23500	23500	23500	147
522	20250714	130800	1495440300	23450	23450	23450	23450	0
523	20250714	130700	1495440300	23450	23450	23450	23450	0
524	20250714	130600	1495440300	23450	23450	23450	23450	287
525	20250714	130500	1488710150	23500	23500	23500	23500	1
526	20250714	130400	1488686650	23450	23450	23450	23450	5
527	20250714	130300	1488569400	23450	23450	23450	23450	50
528	20250714	130200	1487396900	23500	23500	23500	23500	137
529	20250714	130100	1484177400	23500	23500	23500	23500	76
530	20250714	130000	1482391400	23600	23500	23600	23500	73
531	20250714	125900	1480675700	23450	23450	23450	23450	0
532	20250714	125800	1480675700	23450	23500	23500	23450	565
533	20250714	125700	1467426400	23550	23550	23550	23550	2
534	20250714	125600	1467379300	23600	23550	23600	23550	78
535	20250714	125500	1465540000	23550	23550	23550	23550	16
536	20250714	125400	1465163200	23550	23500	23550	23500	105
537	20250714	125300	1462691550	23500	23500	23500	23500	0
538	20250714	125200	1462691550	23500	23500	23500	23500	20
539	20250714	125100	1462221550	23500	23500	23500	23500	2
540	20250714	125000	1462174550	23450	23450	23450	23450	150
541	20250714	124900	1458657050	23550	23500	23550	23500	61
542	20250714	124800	1457223500	23550	23550	23550	23550	0
543	20250714	124700	1457223500	23550	23550	23550	23550	5
544	20250714	124600	1457105750	23550	23550	23550	23550	16
545	20250714	124500	1456728950	23550	23550	23550	23550	0
546	20250714	124400	1456728950	23550	23550	23550	23550	127
547	20250714	124300	1453738100	23550	23550	23550	23550	16
548	20250714	124200	1453361300	23550	23550	23550	23550	0
549	20250714	124100	1453361300	23550	23550	23550	23550	0
550	20250714	124000	1453361300	23550	23550	23550	23550	0
551	20250714	123900	1453361300	23550	23400	23550	23400	44
552	20250714	123800	1452331400	23500	23500	23500	23500	163
553	20250714	123700	1448500900	23500	23500	23500	23500	0
554	20250714	123600	1448500900	23500	23500	23500	23500	2
555	20250714	123500	1448453900	23500	23500	23500	23500	5
556	20250714	123400	1448336400	23400	23400	23400	23400	13
557	20250714	123300	1448032200	23500	23500	23500	23500	1
558	20250714	123200	1448008700	23400	23400	23400	23400	12
559	20250714	123100	1447727900	23500	23500	23500	23500	0
560	20250714	123000	1447727900	23500	23450	23500	23450	118
561	20250714	122900	1444960750	23500	23450	23500	23450	93
562	20250714	122800	1442777750	23500	23500	23500	23500	36
563	20250714	122700	1441931750	23500	23500	23500	23500	0
564	20250714	122600	1441931750	23500	23500	23500	23500	0
565	20250714	122500	1441931750	23500	23500	23500	23500	56
566	20250714	122400	1440615750	23500	23500	23500	23500	16
567	20250714	122300	1440239750	23400	23400	23400	23400	0
568	20250714	122200	1440239750	23400	23400	23400	23400	5
569	20250714	122100	1440122750	23350	23350	23350	23350	0
570	20250714	122000	1440122750	23350	23350	23350	23350	10
571	20250714	121900	1439889250	23350	23400	23400	23350	100
572	20250714	121800	1437553850	23400	23400	23400	23400	7
573	20250714	121700	1437390050	23400	23400	23400	23400	0
574	20250714	121600	1437390050	23400	23400	23400	23400	1
575	20250714	121500	1437366650	23400	23400	23400	23400	0
576	20250714	121400	1437366650	23400	23400	23400	23400	472
577	20250714	121300	1426321850	23400	23400	23400	23400	49
578	20250714	121200	1425175250	23400	23400	23400	23400	5
579	20250714	121100	1425058250	23400	23500	23500	23400	11
580	20250714	121000	1424800750	23400	23400	23400	23400	0
581	20250714	120900	1424800750	23400	23450	23450	23400	278
582	20250714	120800	1418291950	23550	23550	23550	23550	0
583	20250714	120700	1418291950	23550	23500	23550	23500	60
584	20250714	120600	1416879950	23400	23500	23500	23400	89
585	20250714	120500	1414795750	23450	23400	23450	23400	114
586	20250714	120400	1412127250	23550	23550	23550	23500	145
587	20250714	120300	1408713000	23550	23550	23550	23550	1
588	20250714	120200	1408689450	23550	23450	23550	23450	50
589	20250714	120100	1407516800	23450	23450	23450	23450	55
590	20250714	120000	1406227050	23450	23450	23450	23450	53
591	20250714	115900	1404984200	23450	23450	23450	23450	112
592	20250714	115800	1402357800	23450	23500	23500	23450	160
593	20250714	115700	1398601550	23500	23500	23500	23500	3
594	20250714	115600	1398531050	23500	23550	23550	23500	338
595	20250714	115500	1390578800	23550	23550	23550	23550	49
596	20250714	115400	1389424850	23600	23550	23600	23550	9
597	20250714	115300	1389212850	23550	23550	23550	23550	0
598	20250714	115200	1389212850	23550	23550	23550	23550	2
599	20250714	115100	1389165750	23500	23500	23500	23500	1
600	20250714	115000	1389142250	23500	23650	23650	23500	15
601	20250714	114900	1388788250	23550	23600	23600	23550	38
602	20250714	114800	1387893300	23650	23600	23650	23600	19
603	20250714	114700	1387444150	23600	23600	23600	23600	0
604	20250714	114600	1387444150	23600	23600	23600	23600	4
605	20250714	114500	1387349750	23600	23600	23600	23600	92
606	20250714	114400	1385178550	23600	23600	23600	23600	29
607	20250714	114300	1384494150	23600	23600	23600	23600	9
608	20250714	114200	1384281750	23600	23600	23600	23600	0
609	20250714	114100	1384281750	23600	23600	23600	23600	19
610	20250714	114000	1383833350	23600	23600	23600	23600	0
611	20250714	113900	1383833350	23600	23600	23600	23600	0
612	20250714	113800	1383833350	23600	23600	23600	23600	10
613	20250714	113700	1383597350	23600	23600	23600	23600	0
614	20250714	113600	1383597350	23600	23600	23600	23600	1
615	20250714	113500	1383573750	23600	23600	23600	23600	0
616	20250714	113400	1383573750	23600	23600	23600	23600	100
617	20250714	113300	1381213750	23600	23600	23600	23600	0
618	20250714	113200	1381213750	23600	23600	23600	23600	26
619	20250714	113100	1380600150	23600	23600	23600	23600	120
620	20250714	113000	1377768150	23650	23700	23700	23650	109
621	20250714	112900	1375190250	23650	23700	23700	23650	66
622	20250714	112800	1373629300	23650	23650	23650	23600	103
623	20250714	112700	1371193850	23600	23600	23600	23600	0
624	20250714	112600	1371193850	23600	23650	23650	23600	59
625	20250714	112500	1369798550	23650	23650	23650	23650	160
626	20250714	112400	1366014550	23650	23600	23650	23600	332
627	20250714	112300	1358164900	23650	23650	23650	23650	223
628	20250714	112200	1352890950	23650	23650	23650	23650	125
629	20250714	112100	1349934700	23650	23500	23650	23500	195
630	20250714	112000	1345338900	23500	23450	23500	23450	75
631	20250714	111900	1343576450	23450	23450	23450	23450	0
632	20250714	111800	1343576450	23450	23450	23450	23425	114
633	20250714	111700	1340903375	23500	23500	23500	23500	0
634	20250714	111600	1340903375	23500	23350	23500	23350	152
635	20250714	111500	1337341175	23450	23400	23450	23400	50
636	20250714	111400	1336171125	23400	23400	23400	23400	41
637	20250714	111300	1335211725	23400	23400	23400	23400	11
638	20250714	111200	1334954325	23400	23400	23400	23400	1452
639	20250714	111100	1300977525	23400	23450	23500	23400	340
640	20250714	111000	1293004975	23450	23450	23450	23400	48
641	20250714	110900	1291879475	23450	23400	23450	23350	19
642	20250714	110800	1291434175	23500	23500	23500	23500	2
643	20250714	110700	1291387175	23450	23400	23450	23400	359
644	20250714	110600	1282973025	23400	23400	23400	23400	29
645	20250714	110500	1282294425	23400	23400	23400	23400	13
646	20250714	110400	1281990225	23350	23350	23350	23350	33
647	20250714	110300	1281219675	23400	23400	23400	23400	91
648	20250714	110200	1279090275	23450	23450	23450	23450	13
649	20250714	110100	1278785425	23450	23400	23450	23400	309
650	20250714	110000	1271554775	23400	23350	23400	23350	287
651	20250714	105900	1264853225	23350	23450	23450	23350	714
652	20250714	105800	1248149175	23500	23450	23500	23450	12
653	20250714	105700	1247867725	23500	23450	23500	23450	99
654	20250714	105600	1245546125	23500	23450	23500	23450	36
655	20250714	105500	1244701875	23450	23450	23450	23425	17
656	20250714	105400	1244303250	23450	23450	23450	23450	20
657	20250714	105300	1243834250	23450	23450	23450	23400	55
658	20250714	105200	1242546150	23450	23500	23500	23450	78
659	20250714	105100	1240717000	23450	23450	23450	23450	40
660	20250714	105000	1239779000	23450	23450	23450	23450	28
661	20250714	104900	1239122400	23500	23500	23500	23500	1
662	20250714	104800	1239098900	23450	23450	23450	23450	197
663	20250714	104700	1234479250	23500	23400	23500	23400	31
664	20250714	104600	1233753750	23500	23450	23500	23400	61
665	20250714	104500	1232325750	23450	23500	23500	23450	227
666	20250714	104400	1227001300	23450	23500	23500	23450	844
667	20250714	104300	1207193450	23600	23600	23600	23600	0
668	20250714	104200	1207193450	23600	23550	23600	23550	17
669	20250714	104100	1206792550	23600	23500	23600	23500	141
670	20250714	104000	1203467650	23550	23550	23550	23550	113
671	20250714	103900	1200806500	23650	23600	23650	23550	226
672	20250714	103800	1195472100	23600	23650	23650	23600	21
673	20250714	103700	1194976450	23550	23650	23650	23550	172
674	20250714	103600	1190911350	23650	23600	23650	23600	2
675	20250714	103500	1190864100	23650	23550	23650	23550	245
676	20250714	103400	1185083850	23550	23550	23600	23550	29
677	20250714	103300	1184400650	23550	23600	23600	23550	27
678	20250714	103200	1183763800	23650	23600	23650	23600	58
679	20250714	103100	1182393850	23600	23600	23625	23600	521
680	20250714	103000	1170098200	23600	23600	23600	23550	345
681	20250714	102900	1161957300	23500	23550	23600	23500	352
682	20250714	102800	1153673250	23525	23500	23525	23500	257
683	20250714	102700	1147633125	23500	23500	23500	23500	5
684	20250714	102600	1147515625	23450	23500	23500	23450	57
685	20250714	102500	1146177775	23500	23450	23500	23450	27
686	20250714	102400	1145544575	23450	23450	23450	23450	15
687	20250714	102300	1145192825	23450	23450	23450	23450	69
688	20250714	102200	1143574775	23450	23450	23450	23450	26
689	20250714	102100	1142965075	23450	23500	23500	23450	203
690	20250714	102000	1138200475	23500	23450	23500	23450	28
691	20250714	101900	1137542625	23450	23450	23450	23425	107
692	20250714	101800	1135033500	23450	23450	23450	23450	207
693	20250714	101700	1130179350	23500	23475	23500	23475	206
694	20250714	101600	1125340725	23450	23425	23450	23425	68
695	20250714	101500	1123746250	23400	23400	23400	23400	3
696	20250714	101400	1123676050	23400	23400	23400	23400	107
697	20250714	101300	1121172250	23350	23400	23400	23350	48
698	20250714	101200	1120051350	23400	23400	23400	23400	51
699	20250714	101100	1118857950	23400	23350	23400	23350	501
700	20250714	101000	1107159550	23300	23350	23400	23300	107
701	20250714	100900	1104661150	23350	23350	23350	23350	163
702	20250714	100800	1100855100	23350	23350	23350	23350	89
703	20250714	100700	1098776950	23350	23375	23400	23350	310
704	20250714	100600	1091535900	23400	23400	23400	23350	97
705	20250714	100500	1089267600	23400	23350	23400	23350	272
706	20250714	100400	1082904750	23350	23350	23350	23300	167
707	20250714	100300	1079005550	23350	23350	23350	23350	6
708	20250714	100200	1078865450	23350	23350	23350	23300	282
709	20250714	100100	1072280800	23350	23300	23400	23300	585
710	20250714	100000	1058615550	23300	23300	23350	23300	161
711	20250714	095900	1054863950	23300	23300	23300	23300	8
712	20250714	095800	1054677550	23300	23300	23300	23300	125
713	20250714	095700	1051765050	23300	23400	23400	23300	117
714	20250714	095600	1049035550	23400	23250	23400	23250	659
715	20250714	095500	1033689300	23300	23250	23300	23250	256
716	20250714	095400	1027737250	23250	23250	23250	23250	19
717	20250714	095300	1027295500	23200	23250	23250	23200	180
718	20250714	095200	1023115850	23250	23250	23250	23200	1111
719	20250714	095100	997321700	23200	23350	23350	23200	1557
720	20250714	095000	961114800	23350	23350	23350	23250	324
721	20250714	094900	953569950	23350	23400	23400	23350	337
722	20250714	094800	945698500	23350	23400	23400	23350	124
723	20250714	094700	942799950	23400	23400	23450	23400	822
724	20250714	094600	923552700	23400	23350	23400	23350	59
725	20250714	094500	922172500	23400	23400	23450	23250	836
726	20250714	094400	902639750	23350	23400	23450	23300	962
727	20250714	094300	880171100	23400	23400	23450	23400	204
728	20250714	094200	875397450	23400	23400	23400	23400	210
729	20250714	094100	870483450	23500	23400	23500	23350	2666
730	20250714	094000	808094500	23400	23500	23500	23400	599
731	20250714	093900	794047800	23500	23550	23650	23500	2049
732	20250714	093800	745866800	23550	23600	23650	23500	1221
733	20250714	093700	717106700	23600	23600	23600	23600	6
734	20250714	093600	716965100	23600	23600	23650	23600	564
735	20250714	093500	703654600	23650	23650	23650	23650	42
736	20250714	093400	702661300	23650	23600	23650	23600	493
737	20250714	093300	691026250	23650	23700	23700	23600	654
738	20250714	093200	675555200	23700	23800	23800	23700	1447
739	20250714	093100	641220950	23850	23850	23850	23850	59
740	20250714	093000	639813800	23850	23850	23950	23800	137
741	20250714	092900	636546150	23900	23800	23950	23800	123
742	20250714	092800	633606300	23800	24000	24000	23800	192
743	20250714	092700	629030800	23850	24000	24000	23800	647
744	20250714	092600	613561050	23950	24000	24000	23950	136
745	20250714	092500	610297300	23850	23850	24000	23800	514
746	20250714	092400	597988350	24000	23900	24000	23800	288
747	20250714	092300	591094250	23900	23875	23950	23750	1761
748	20250714	092200	549144575	23900	23850	23900	23850	753
749	20250714	092100	531151225	23800	23800	23850	23800	267
750	20250714	092000	524789525	23800	23800	23800	23800	1
751	20250714	091900	524765725	23850	23800	23850	23800	916
752	20250714	091800	502947550	23775	23750	23775	23750	239
753	20250714	091700	497271050	23700	23750	23750	23700	64
754	20250714	091600	495754150	23750	23650	23750	23650	651
755	20250714	091500	480349150	23650	23650	23750	23600	463
756	20250714	091400	469380850	23650	23650	23650	23650	340
757	20250714	091300	461339850	23650	23600	23750	23600	503
758	20250714	091200	449456300	23600	23650	23650	23600	299
759	20250714	091100	442399400	23650	23700	23700	23600	1116
760	20250714	091000	416033450	23700	23700	23750	23650	293
761	20250714	090900	409084350	23650	23650	23650	23600	395
762	20250714	090800	399744700	23650	23700	23700	23550	1084
763	20250714	090700	374144850	23650	23750	23750	23650	1694
764	20250714	090600	334034150	23750	23850	23900	23700	1177
765	20250714	090500	306054350	23800	23850	23850	23800	2465
766	20250714	090400	247386550	23800	23850	23850	23800	889
767	20250714	090300	226190950	23900	23850	23950	23800	1226
768	20250714	090200	196916150	23850	23900	23950	23850	811
769	20250714	090100	177526800	23900	24150	24150	23850	3115
770	20250714	090000	102901950	24150	24250	24250	23950	4257