KissMeData/003100/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	182400	482112700	22950	22950	22950	22950	284
3	20250714	182300	482112700	22950	22950	22950	22950	0
4	20250714	182200	482112700	22950	22950	22950	22950	0
5	20250714	182100	482112700	22950	22950	22950	22950	0
6	20250714	182000	482112700	22950	22950	22950	22950	0
7	20250714	181900	482112700	22950	22950	22950	22950	0
8	20250714	181800	482112700	22950	22950	22950	22950	0
9	20250714	181700	482112700	22950	22950	22950	22950	0
10	20250714	181600	482112700	22950	22950	22950	22950	0
11	20250714	181500	482112700	22950	22950	22950	22950	0
12	20250714	181400	482112700	22950	22950	22950	22950	0
13	20250714	181300	482112700	22950	22950	22950	22950	0
14	20250714	181200	482112700	22950	22950	22950	22950	0
15	20250714	181100	482112700	22950	22950	22950	22950	0
16	20250714	181000	482112700	22950	22950	22950	22950	0
17	20250714	180900	482112700	22950	22950	22950	22950	0
18	20250714	180800	482112700	22950	22950	22950	22950	0
19	20250714	180700	482112700	22950	22950	22950	22950	0
20	20250714	180600	482112700	22950	22950	22950	22950	0
21	20250714	180500	482112700	22950	22950	22950	22950	0
22	20250714	180400	482112700	22950	22950	22950	22950	0
23	20250714	180300	482112700	22950	22950	22950	22950	0
24	20250714	180200	482112700	22950	22950	22950	22950	0
25	20250714	180100	482112700	22950	22950	22950	22950	0
26	20250714	180000	482112700	22950	22950	22950	22950	0
27	20250714	175900	482112700	22950	22950	22950	22950	0
28	20250714	175800	482112700	22950	22950	22950	22950	0
29	20250714	175700	482112700	22950	22950	22950	22950	0
30	20250714	175600	482112700	22950	22950	22950	22950	0
31	20250714	175500	482112700	22950	22950	22950	22950	0
32	20250714	175400	482112700	22950	22950	22950	22950	284
33	20250714	175300	482112700	22950	22950	22950	22950	0
34	20250714	175200	482112700	22950	22950	22950	22950	0
35	20250714	175100	482112700	22950	22950	22950	22950	0
36	20250714	175000	482112700	22950	22950	22950	22950	0
37	20250714	174900	482112700	22950	22950	22950	22950	0
38	20250714	174800	482112700	22950	22950	22950	22950	0
39	20250714	174700	482112700	22950	22950	22950	22950	0
40	20250714	174600	482112700	22950	22950	22950	22950	0
41	20250714	174500	482112700	22950	22950	22950	22950	0
42	20250714	174400	482112700	22950	22950	22950	22950	0
43	20250714	174300	482112700	22950	22950	22950	22950	0
44	20250714	174200	482112700	22950	22950	22950	22950	0
45	20250714	174100	482112700	22950	22950	22950	22950	0
46	20250714	174000	482112700	22950	22950	22950	22950	0
47	20250714	173900	482112700	22950	22950	22950	22950	0
48	20250714	173800	482112700	22950	22950	22950	22950	0
49	20250714	173700	482112700	22950	22950	22950	22950	0
50	20250714	173600	482112700	22950	22950	22950	22950	0
51	20250714	173500	482112700	22950	22950	22950	22950	0
52	20250714	173400	482112700	22950	22950	22950	22950	0
53	20250714	173300	482112700	22950	22950	22950	22950	0
54	20250714	173200	482112700	22950	22950	22950	22950	0
55	20250714	173100	482112700	22950	22950	22950	22950	0
56	20250714	173000	482112700	22950	22950	22950	22950	0
57	20250714	172900	482112700	22950	22950	22950	22950	0
58	20250714	172800	482112700	22950	22950	22950	22950	0
59	20250714	172700	482112700	22950	22950	22950	22950	0
60	20250714	172600	482112700	22950	22950	22950	22950	0
61	20250714	172500	482112700	22950	22950	22950	22950	0
62	20250714	172400	482112700	22950	22950	22950	22950	284
63	20250714	172300	482112700	22950	22950	22950	22950	0
64	20250714	172200	482112700	22950	22950	22950	22950	0
65	20250714	172100	482112700	22950	22950	22950	22950	0
66	20250714	172000	482112700	22950	22950	22950	22950	0
67	20250714	171900	482112700	22950	22950	22950	22950	0
68	20250714	171800	482112700	22950	22950	22950	22950	0
69	20250714	171700	482112700	22950	22950	22950	22950	0
70	20250714	171600	482112700	22950	22950	22950	22950	0
71	20250714	171500	482112700	22950	22950	22950	22950	0
72	20250714	171400	482112700	22950	22950	22950	22950	0
73	20250714	171300	482112700	22950	22950	22950	22950	0
74	20250714	171200	482112700	22950	22950	22950	22950	0
75	20250714	171100	482112700	22950	22950	22950	22950	0
76	20250714	171000	482112700	22950	22950	22950	22950	0
77	20250714	170900	482112700	22950	22950	22950	22950	0
78	20250714	170800	482112700	22950	22950	22950	22950	0
79	20250714	170700	482112700	22950	22950	22950	22950	0
80	20250714	170600	482112700	22950	22950	22950	22950	0
81	20250714	170500	482112700	22950	22950	22950	22950	0
82	20250714	170400	482112700	22950	22950	22950	22950	0
83	20250714	170300	482112700	22950	22950	22950	22950	0
84	20250714	170200	482112700	22950	22950	22950	22950	0
85	20250714	170100	482112700	22950	22950	22950	22950	0
86	20250714	170000	482112700	22950	22950	22950	22950	0
87	20250714	165900	482112700	22950	22950	22950	22950	0
88	20250714	165800	482112700	22950	22950	22950	22950	0
89	20250714	165700	482112700	22950	22950	22950	22950	0
90	20250714	165600	482112700	22950	22950	22950	22950	0
91	20250714	165500	482112700	22950	22950	22950	22950	0
92	20250714	165400	482112700	22950	22950	22950	22950	284
93	20250714	165300	482112700	22950	22950	22950	22950	0
94	20250714	165200	482112700	22950	22950	22950	22950	0
95	20250714	165100	482112700	22950	22950	22950	22950	0
96	20250714	165000	482112700	22950	22950	22950	22950	0
97	20250714	164900	482112700	22950	22950	22950	22950	0
98	20250714	164800	482112700	22950	22950	22950	22950	0
99	20250714	164700	482112700	22950	22950	22950	22950	0
100	20250714	164600	482112700	22950	22950	22950	22950	0
101	20250714	164500	482112700	22950	22950	22950	22950	0
102	20250714	164400	482112700	22950	22950	22950	22950	0
103	20250714	164300	482112700	22950	22950	22950	22950	0
104	20250714	164200	482112700	22950	22950	22950	22950	0
105	20250714	164100	482112700	22950	22950	22950	22950	0
106	20250714	164000	482112700	22950	22950	22950	22950	0
107	20250714	163900	482112700	22950	22950	22950	22950	0
108	20250714	163800	482112700	22950	22950	22950	22950	0
109	20250714	163700	482112700	22950	22950	22950	22950	0
110	20250714	163600	482112700	22950	22950	22950	22950	0
111	20250714	163500	482112700	22950	22950	22950	22950	0
112	20250714	163400	482112700	22950	22950	22950	22950	0
113	20250714	163300	482112700	22950	22950	22950	22950	0
114	20250714	163200	482112700	22950	22950	22950	22950	0
115	20250714	163100	482112700	22950	22950	22950	22950	0
116	20250714	163000	482112700	22950	22950	22950	22950	0
117	20250714	162900	482112700	22950	22950	22950	22950	0
118	20250714	162800	482112700	22950	22950	22950	22950	0
119	20250714	162700	482112700	22950	22950	22950	22950	0
120	20250714	162600	482112700	22950	22950	22950	22950	0
121	20250714	162500	482112700	22950	22950	22950	22950	0
122	20250714	162400	482112700	22950	22950	22950	22950	284
123	20250714	162300	482112700	22950	22950	22950	22950	0
124	20250714	162200	482112700	22950	22950	22950	22950	0
125	20250714	162100	482112700	22950	22950	22950	22950	0
126	20250714	162000	482112700	22950	22950	22950	22950	0
127	20250714	161900	482112700	22950	22950	22950	22950	0
128	20250714	161800	482112700	22950	22950	22950	22950	0
129	20250714	161700	482112700	22950	22950	22950	22950	0
130	20250714	161600	482112700	22950	22950	22950	22950	0
131	20250714	161500	482112700	22950	22950	22950	22950	0
132	20250714	161400	482112700	22950	22950	22950	22950	0
133	20250714	161300	482112700	22950	22950	22950	22950	0
134	20250714	161200	482112700	22950	22950	22950	22950	0
135	20250714	161100	482112700	22950	22950	22950	22950	0
136	20250714	161000	482112700	22950	22950	22950	22950	0
137	20250714	160900	482112700	22950	22950	22950	22950	0
138	20250714	160800	482112700	22950	22950	22950	22950	0
139	20250714	160700	482112700	22950	22950	22950	22950	0
140	20250714	160600	482112700	22950	22950	22950	22950	0
141	20250714	160500	482112700	22950	22950	22950	22950	0
142	20250714	160400	482112700	22950	22950	22950	22950	0
143	20250714	160300	482112700	22950	22950	22950	22950	0
144	20250714	160200	482112700	22950	22950	22950	22950	0
145	20250714	160100	482112700	22950	22950	22950	22950	0
146	20250714	160000	482112700	22950	22950	22950	22950	0
147	20250714	155900	482112700	22950	22950	22950	22950	0
148	20250714	155800	482112700	22950	22950	22950	22950	0
149	20250714	155700	482112700	22950	22950	22950	22950	0
150	20250714	155600	482112700	22950	22950	22950	22950	0
151	20250714	155500	482112700	22950	22950	22950	22950	0
152	20250714	155400	482112700	22950	22950	22950	22950	284
153	20250714	155300	482112700	22950	22950	22950	22950	0
154	20250714	155200	482112700	22950	22950	22950	22950	0
155	20250714	155100	482112700	22950	22950	22950	22950	0
156	20250714	155000	482112700	22950	22950	22950	22950	0
157	20250714	154900	482112700	22950	22950	22950	22950	0
158	20250714	154800	482112700	22950	22950	22950	22950	0
159	20250714	154700	482112700	22950	22950	22950	22950	0
160	20250714	154600	482112700	22950	22950	22950	22950	0
161	20250714	154500	482112700	22950	22950	22950	22950	0
162	20250714	154400	482112700	22950	22950	22950	22950	0
163	20250714	154300	482112700	22950	22950	22950	22950	0
164	20250714	154200	482112700	22950	22950	22950	22950	0
165	20250714	154100	482112700	22950	22950	22950	22950	0
166	20250714	154000	482112700	22950	22950	22950	22950	0
167	20250714	153900	482112700	22950	22950	22950	22950	0
168	20250714	153800	482112700	22950	22950	22950	22950	0
169	20250714	153700	482112700	22950	22950	22950	22950	0
170	20250714	153600	482112700	22950	22950	22950	22950	0
171	20250714	153500	482112700	22950	22950	22950	22950	0
172	20250714	153400	482112700	22950	22950	22950	22950	0
173	20250714	153300	482112700	22950	22950	22950	22950	0
174	20250714	153200	482112700	22950	22950	22950	22950	0
175	20250714	153100	482112700	22950	22950	22950	22950	0
176	20250714	153000	482112700	22950	22950	22950	22950	284
177	20250714	152900	475594900	22900	22900	22900	22900	0
178	20250714	152800	475594900	22900	22900	22900	22900	0
179	20250714	152700	475594900	22900	22900	22900	22900	0
180	20250714	152600	475594900	22900	22900	22900	22900	0
181	20250714	152500	475594900	22900	22900	22900	22900	0
182	20250714	152400	475594900	22900	22900	22900	22900	0
183	20250714	152300	475594900	22900	22900	22900	22900	0
184	20250714	152200	475594900	22900	22900	22900	22900	0
185	20250714	152100	475594900	22900	22900	22900	22900	0
186	20250714	152000	475594900	22900	22900	22900	22900	0
187	20250714	151900	475594900	22900	22850	22950	22850	75
188	20250714	151800	473878250	22850	22900	22950	22850	372
189	20250714	151700	465359400	22900	22850	22900	22850	54
190	20250714	151600	464125300	22800	22750	22850	22750	62
191	20250714	151500	462712550	22750	22800	22800	22750	231
192	20250714	151400	457456050	22800	22800	22800	22800	92
193	20250714	151300	455358450	22800	22800	22800	22800	0
194	20250714	151200	455358450	22800	22800	22800	22800	21
195	20250714	151100	454879650	22850	22850	22850	22850	0
196	20250714	151000	454879650	22850	22850	22850	22850	0
197	20250714	150900	454879650	22850	22850	22850	22850	0
198	20250714	150800	454879650	22850	22850	22850	22850	0
199	20250714	150700	454879650	22850	22850	22850	22800	122
200	20250714	150600	452095000	22850	22850	22850	22850	0
201	20250714	150500	452095000	22850	22800	22850	22800	24
202	20250714	150400	451546850	22800	22800	22800	22800	20
203	20250714	150300	451090850	22800	22800	22800	22800	4
204	20250714	150200	450999650	22850	22850	22850	22850	2
205	20250714	150100	450953950	22850	22850	22850	22850	0
206	20250714	150000	450953950	22850	22850	22850	22850	1
207	20250714	145900	450931100	22850	22850	22850	22850	30
208	20250714	145800	450245600	22850	22850	22850	22850	1
209	20250714	145700	450222750	22900	22900	22900	22900	2
210	20250714	145600	450176950	22900	22900	22900	22900	0
211	20250714	145500	450176950	22900	22850	22900	22850	40
212	20250714	145400	449261450	22900	22900	22900	22900	2
213	20250714	145300	449215650	22850	22850	22850	22850	0
214	20250714	145200	449215650	22850	22850	22850	22850	0
215	20250714	145100	449215650	22850	22850	22850	22850	6
216	20250714	145000	449078550	22900	22900	22900	22900	35
217	20250714	144900	448277050	22900	22950	22950	22850	607
218	20250714	144800	434347650	22950	22850	22950	22850	2537
219	20250714	144700	376253900	22850	22800	22850	22800	22
220	20250714	144600	375751700	22800	22800	22800	22800	0
221	20250714	144500	375751700	22800	22800	22800	22800	6
222	20250714	144400	375614900	22800	22800	22800	22750	307
223	20250714	144300	368625450	22800	22800	22800	22800	1
224	20250714	144200	368602650	22750	22750	22750	22750	0
225	20250714	144100	368602650	22750	22750	22750	22750	410
226	20250714	144000	359275150	22750	22750	22750	22750	12
227	20250714	143900	359002150	22700	22700	22700	22700	0
228	20250714	143800	359002150	22700	22750	22800	22700	221
229	20250714	143700	353985300	22800	22750	22800	22750	4
230	20250714	143600	353894200	22800	22750	22800	22750	2
231	20250714	143500	353848650	22800	22800	22800	22800	0
232	20250714	143400	353848650	22800	22750	22800	22750	2
233	20250714	143300	353803100	22800	22750	22800	22750	82
234	20250714	143200	351935050	22700	22700	22700	22700	120
235	20250714	143100	349211050	22750	22750	22750	22750	0
236	20250714	143000	349211050	22750	22750	22750	22750	30
237	20250714	142900	348528550	22750	22750	22750	22750	0
238	20250714	142800	348528550	22750	22750	22750	22750	0
239	20250714	142700	348528550	22750	22750	22800	22750	32
240	20250714	142600	347800500	22750	22750	22750	22700	74
241	20250714	142500	346118900	22700	22700	22700	22700	549
242	20250714	142400	333656600	22700	22650	22700	22650	4
243	20250714	142300	333565900	22700	22600	22700	22600	295
244	20250714	142200	326885100	22600	22600	22600	22600	30
245	20250714	142100	326207100	22600	22600	22600	22600	450
246	20250714	142000	316037100	22650	22650	22650	22650	62
247	20250714	141900	314632800	22650	22650	22650	22650	1
248	20250714	141800	314610150	22650	22650	22650	22650	56
249	20250714	141700	313341750	22600	22600	22600	22600	14
250	20250714	141600	313025350	22650	22650	22650	22650	56
251	20250714	141500	311756950	22650	22650	22650	22650	77
252	20250714	141400	310012900	22650	22650	22650	22650	57
253	20250714	141300	308721850	22600	22650	22650	22600	28
254	20250714	141200	308088050	22650	22600	22700	22600	301
255	20250714	141100	301270450	22650	22600	22650	22600	256
256	20250714	141000	295484750	22600	22550	22600	22550	4
257	20250714	140900	295394400	22600	22600	22600	22600	0
258	20250714	140800	295394400	22600	22600	22600	22600	0
259	20250714	140700	295394400	22600	22550	22600	22550	23
260	20250714	140600	294874650	22650	22500	22650	22500	742
261	20250714	140500	278123750	22450	22450	22450	22450	0
262	20250714	140400	278123750	22450	22450	22450	22450	0
263	20250714	140300	278123750	22450	22450	22450	22450	0
264	20250714	140200	278123750	22450	22450	22450	22450	0
265	20250714	140100	278123750	22450	22450	22450	22450	0
266	20250714	140000	278123750	22450	22450	22450	22450	0
267	20250714	135900	278123750	22450	22450	22450	22450	0
268	20250714	135800	278123750	22450	22450	22450	22450	1
269	20250714	135700	278101300	22450	22450	22450	22450	100
270	20250714	135600	275856300	22500	22500	22500	22500	4
271	20250714	135500	275766300	22500	22500	22500	22500	0
272	20250714	135400	275766300	22500	22500	22500	22500	0
273	20250714	135300	275766300	22500	22500	22500	22500	0
274	20250714	135200	275766300	22500	22500	22500	22500	0
275	20250714	135100	275766300	22500	22500	22500	22500	0
276	20250714	135000	275766300	22500	22500	22500	22500	0
277	20250714	134900	275766300	22500	22450	22500	22450	28
278	20250714	134800	275136350	22500	22500	22500	22500	0
279	20250714	134700	275136350	22500	22500	22500	22500	0
280	20250714	134600	275136350	22500	22500	22500	22500	0
281	20250714	134500	275136350	22500	22500	22500	22500	0
282	20250714	134400	275136350	22500	22500	22500	22500	0
283	20250714	134300	275136350	22500	22500	22500	22500	0
284	20250714	134200	275136350	22500	22500	22500	22500	150
285	20250714	134100	271761350	22450	22450	22450	22450	0
286	20250714	134000	271761350	22450	22450	22450	22450	0
287	20250714	133900	271761350	22450	22450	22450	22450	0
288	20250714	133800	271761350	22450	22450	22450	22450	1
289	20250714	133700	271738900	22500	22500	22500	22500	0
290	20250714	133600	271738900	22500	22475	22500	22475	10
291	20250714	133500	271514125	22475	22475	22475	22475	0
292	20250714	133400	271514125	22475	22475	22475	22475	0
293	20250714	133300	271514125	22475	22475	22475	22475	0
294	20250714	133200	271514125	22475	22475	22475	22475	1
295	20250714	133100	271491650	22500	22500	22500	22500	0
296	20250714	133000	271491650	22500	22500	22500	22500	0
297	20250714	132900	271491650	22500	22500	22500	22500	0
298	20250714	132800	271491650	22500	22500	22500	22500	0
299	20250714	132700	271491650	22500	22500	22500	22500	9
300	20250714	132600	271289150	22500	22500	22500	22500	1
301	20250714	132500	271266650	22500	22500	22500	22500	0
302	20250714	132400	271266650	22500	22500	22500	22500	0
303	20250714	132300	271266650	22500	22500	22500	22500	14
304	20250714	132200	270951650	22500	22500	22500	22500	1
305	20250714	132100	270929150	22450	22450	22450	22450	0
306	20250714	132000	270929150	22450	22450	22450	22450	0
307	20250714	131900	270929150	22450	22450	22450	22450	0
308	20250714	131800	270929150	22450	22450	22450	22450	2
309	20250714	131700	270884250	22500	22500	22500	22500	0
310	20250714	131600	270884250	22500	22500	22500	22500	0
311	20250714	131500	270884250	22500	22500	22500	22500	0
312	20250714	131400	270884250	22500	22500	22500	22500	3
313	20250714	131300	270816750	22500	22500	22500	22500	1
314	20250714	131200	270794250	22500	22500	22500	22500	199
315	20250714	131100	266316750	22500	22500	22500	22500	3
316	20250714	131000	266249250	22550	22550	22550	22550	0
317	20250714	130900	266249250	22550	22550	22550	22550	0
318	20250714	130800	266249250	22550	22550	22550	22550	0
319	20250714	130700	266249250	22550	22550	22550	22550	0
320	20250714	130600	266249250	22550	22550	22550	22550	66
321	20250714	130500	264760950	22500	22500	22500	22500	1
322	20250714	130400	264738450	22550	22550	22550	22550	0
323	20250714	130300	264738450	22550	22550	22550	22550	0
324	20250714	130200	264738450	22550	22550	22550	22550	0
325	20250714	130100	264738450	22550	22450	22550	22450	207
326	20250714	130000	260080950	22450	22450	22450	22450	0
327	20250714	125900	260080950	22450	22450	22450	22450	0
328	20250714	125800	260080950	22450	22450	22450	22450	16
329	20250714	125700	259721750	22450	22450	22450	22450	0
330	20250714	125600	259721750	22450	22450	22450	22450	89
331	20250714	125500	257723700	22500	22500	22500	22500	0
332	20250714	125400	257723700	22500	22500	22500	22500	0
333	20250714	125300	257723700	22500	22500	22500	22500	0
334	20250714	125200	257723700	22500	22500	22500	22500	99
335	20250714	125100	255496200	22600	22550	22600	22550	51
336	20250714	125000	254346100	22600	22600	22600	22600	0
337	20250714	124900	254346100	22600	22600	22600	22600	0
338	20250714	124800	254346100	22600	22550	22600	22550	192
339	20250714	124700	250016450	22500	22550	22550	22500	4
340	20250714	124600	249926350	22550	22550	22550	22550	12
341	20250714	124500	249655750	22600	22550	22600	22550	321
342	20250714	124400	242417150	22500	22500	22500	22500	0
343	20250714	124300	242417150	22500	22500	22500	22500	0
344	20250714	124200	242417150	22500	22550	22550	22500	6
345	20250714	124100	242282000	22500	22500	22550	22500	22
346	20250714	124000	241786950	22500	22500	22500	22500	0
347	20250714	123900	241786950	22500	22500	22500	22500	0
348	20250714	123800	241786950	22500	22500	22500	22500	0
349	20250714	123700	241786950	22500	22500	22500	22500	0
350	20250714	123600	241786950	22500	22500	22550	22500	3
351	20250714	123500	241719400	22450	22450	22450	22450	0
352	20250714	123400	241719400	22450	22450	22450	22450	0
353	20250714	123300	241719400	22450	22450	22450	22450	0
354	20250714	123200	241719400	22450	22450	22450	22450	0
355	20250714	123100	241719400	22450	22500	22550	22450	306
356	20250714	123000	234819650	22550	22550	22550	22550	0
357	20250714	122900	234819650	22550	22550	22550	22550	0
358	20250714	122800	234819650	22550	22550	22550	22550	0
359	20250714	122700	234819650	22550	22550	22550	22550	0
360	20250714	122600	234819650	22550	22550	22550	22550	0
361	20250714	122500	234819650	22550	22550	22550	22550	0
362	20250714	122400	234819650	22550	22500	22550	22500	8
363	20250714	122300	234639300	22550	22550	22550	22550	0
364	20250714	122200	234639300	22550	22550	22550	22550	0
365	20250714	122100	234639300	22550	22550	22550	22550	0
366	20250714	122000	234639300	22550	22550	22550	22550	0
367	20250714	121900	234639300	22550	22550	22550	22550	0
368	20250714	121800	234639300	22550	22550	22550	22550	0
369	20250714	121700	234639300	22550	22550	22550	22550	0
370	20250714	121600	234639300	22550	22550	22550	22550	1
371	20250714	121500	234616750	22500	22500	22500	22500	17
372	20250714	121400	234234250	22500	22500	22500	22500	0
373	20250714	121300	234234250	22500	22500	22500	22500	0
374	20250714	121200	234234250	22500	22500	22500	22500	0
375	20250714	121100	234234250	22500	22500	22500	22500	1
376	20250714	121000	234211750	22550	22550	22550	22550	0
377	20250714	120900	234211750	22550	22500	22550	22500	2
378	20250714	120800	234166700	22450	22450	22450	22450	170
379	20250714	120700	230350200	22500	22500	22500	22500	0
380	20250714	120600	230350200	22500	22500	22500	22500	0
381	20250714	120500	230350200	22500	22500	22500	22500	0
382	20250714	120400	230350200	22500	22500	22500	22500	331
383	20250714	120300	222902700	22600	22600	22600	22600	0
384	20250714	120200	222902700	22600	22600	22600	22600	0
385	20250714	120100	222902700	22600	22600	22600	22600	0
386	20250714	120000	222902700	22600	22600	22600	22600	0
387	20250714	115900	222902700	22600	22600	22600	22600	0
388	20250714	115800	222902700	22600	22600	22600	22600	0
389	20250714	115700	222902700	22600	22600	22600	22600	0
390	20250714	115600	222902700	22600	22550	22600	22550	3
391	20250714	115500	222835000	22550	22550	22550	22550	0
392	20250714	115400	222835000	22550	22550	22550	22550	86
393	20250714	115300	220895700	22550	22550	22550	22550	0
394	20250714	115200	220895700	22550	22550	22550	22550	0
395	20250714	115100	220895700	22550	22550	22550	22550	0
396	20250714	115000	220895700	22550	22550	22550	22550	0
397	20250714	114900	220895700	22550	22550	22550	22550	0
398	20250714	114800	220895700	22550	22550	22550	22550	24
399	20250714	114700	220354500	22550	22550	22550	22550	0
400	20250714	114600	220354500	22550	22550	22550	22550	20
401	20250714	114500	219903500	22600	22600	22600	22600	0
402	20250714	114400	219903500	22600	22600	22600	22600	0
403	20250714	114300	219903500	22600	22600	22600	22600	0
404	20250714	114200	219903500	22600	22600	22600	22600	0
405	20250714	114100	219903500	22600	22600	22600	22600	0
406	20250714	114000	219903500	22600	22600	22600	22600	0
407	20250714	113900	219903500	22600	22600	22600	22600	0
408	20250714	113800	219903500	22600	22600	22600	22600	0
409	20250714	113700	219903500	22600	22600	22600	22600	0
410	20250714	113600	219903500	22600	22600	22600	22600	0
411	20250714	113500	219903500	22600	22550	22650	22550	4
412	20250714	113400	219813150	22600	22550	22600	22550	2
413	20250714	113300	219768000	22600	22600	22600	22600	0
414	20250714	113200	219768000	22600	22550	22600	22550	52
415	20250714	113100	218595350	22550	22550	22550	22550	10
416	20250714	113000	218369850	22550	22550	22550	22550	12
417	20250714	112900	218099250	22550	22550	22550	22550	0
418	20250714	112800	218099250	22550	22550	22550	22550	0
419	20250714	112700	218099250	22550	22550	22550	22550	0
420	20250714	112600	218099250	22550	22550	22550	22550	0
421	20250714	112500	218099250	22550	22550	22550	22550	0
422	20250714	112400	218099250	22550	22550	22550	22550	28
423	20250714	112300	217467850	22500	22500	22500	22500	0
424	20250714	112200	217467850	22500	22500	22500	22500	0
425	20250714	112100	217467850	22500	22500	22500	22500	50
426	20250714	112000	216342850	22500	22500	22500	22500	0
427	20250714	111900	216342850	22500	22500	22500	22500	0
428	20250714	111800	216342850	22500	22500	22500	22500	6
429	20250714	111700	216207850	22500	22500	22500	22500	0
430	20250714	111600	216207850	22500	22500	22500	22500	0
431	20250714	111500	216207850	22500	22500	22500	22500	0
432	20250714	111400	216207850	22500	22500	22500	22500	63
433	20250714	111300	214790350	22500	22550	22600	22500	105
434	20250714	111200	212427700	22550	22600	22600	22550	591
435	20250714	111100	199098400	22650	22650	22650	22650	0
436	20250714	111000	199098400	22650	22650	22650	22650	0
437	20250714	110900	199098400	22650	22650	22650	22650	0
438	20250714	110800	199098400	22650	22650	22650	22650	0
439	20250714	110700	199098400	22650	22650	22650	22650	0
440	20250714	110600	199098400	22650	22650	22650	22650	0
441	20250714	110500	199098400	22650	22650	22650	22650	0
442	20250714	110400	199098400	22650	22650	22650	22650	0
443	20250714	110300	199098400	22650	22650	22650	22650	0
444	20250714	110200	199098400	22650	22600	22650	22600	6
445	20250714	110100	198962750	22600	22600	22600	22600	0
446	20250714	110000	198962750	22600	22650	22650	22600	163
447	20250714	105900	195278900	22650	22650	22650	22650	0
448	20250714	105800	195278900	22650	22650	22650	22650	0
449	20250714	105700	195278900	22650	22650	22650	22650	0
450	20250714	105600	195278900	22650	22650	22650	22650	0
451	20250714	105500	195278900	22650	22650	22650	22650	0
452	20250714	105400	195278900	22650	22650	22650	22650	0
453	20250714	105300	195278900	22650	22650	22650	22650	5
454	20250714	105200	195165650	22650	22650	22650	22650	0
455	20250714	105100	195165650	22650	22650	22650	22650	0
456	20250714	105000	195165650	22650	22650	22650	22650	0
457	20250714	104900	195165650	22650	22650	22650	22650	0
458	20250714	104800	195165650	22650	22650	22650	22650	0
459	20250714	104700	195165650	22650	22650	22650	22650	0
460	20250714	104600	195165650	22650	22650	22650	22650	0
461	20250714	104500	195165650	22650	22650	22650	22650	1
462	20250714	104400	195143000	22650	22600	22650	22600	103
463	20250714	104300	192810150	22650	22650	22650	22650	0
464	20250714	104200	192810150	22650	22650	22650	22650	0
465	20250714	104100	192810150	22650	22600	22650	22600	609
466	20250714	104000	179046700	22700	22625	22700	22625	254
467	20250714	103900	173293600	22625	22625	22625	22625	0
468	20250714	103800	173293600	22625	22650	22700	22625	4
469	20250714	103700	173203000	22650	22650	22650	22600	104
470	20250714	103600	170852000	22650	22650	22650	22650	0
471	20250714	103500	170852000	22650	22650	22650	22650	0
472	20250714	103400	170852000	22650	22650	22650	22650	3
473	20250714	103300	170784050	22700	22700	22700	22700	0
474	20250714	103200	170784050	22700	22700	22700	22700	1
475	20250714	103100	170761350	22700	22700	22700	22700	0
476	20250714	103000	170761350	22700	22700	22700	22700	0
477	20250714	102900	170761350	22700	22700	22700	22700	0
478	20250714	102800	170761350	22700	22700	22700	22700	0
479	20250714	102700	170761350	22700	22700	22700	22700	0
480	20250714	102600	170761350	22700	22700	22700	22700	0
481	20250714	102500	170761350	22700	22700	22700	22700	0
482	20250714	102400	170761350	22700	22700	22700	22700	0
483	20250714	102300	170761350	22700	22650	22700	22650	11
484	20250714	102200	170512150	22700	22700	22700	22700	0
485	20250714	102100	170512150	22700	22700	22700	22700	0
486	20250714	102000	170512150	22700	22700	22700	22650	3
487	20250714	101900	170444100	22650	22650	22700	22650	24
488	20250714	101800	169900400	22650	22650	22650	22650	146
489	20250714	101700	166593500	22600	22600	22600	22600	0
490	20250714	101600	166593500	22600	22650	22650	22600	79
491	20250714	101500	164804850	22700	22700	22700	22700	0
492	20250714	101400	164804850	22700	22650	22700	22650	32
493	20250714	101300	164080000	22650	22650	22650	22650	121
494	20250714	101200	161339350	22650	22650	22650	22650	0
495	20250714	101100	161339350	22650	22650	22650	22650	96
496	20250714	101000	159164950	22650	22650	22650	22650	0
497	20250714	100900	159164950	22650	22650	22650	22650	9
498	20250714	100800	158961100	22650	22600	22700	22600	68
499	20250714	100700	157420900	22650	22600	22650	22600	259
500	20250714	100600	151567450	22600	22600	22600	22600	170
501	20250714	100500	147725450	22600	22600	22600	22600	100
502	20250714	100400	145465450	22600	22600	22600	22600	33
503	20250714	100300	144719650	22600	22600	22600	22600	3
504	20250714	100200	144651850	22600	22600	22600	22600	15
505	20250714	100100	144312850	22550	22550	22550	22550	20
506	20250714	100000	143861850	22550	22550	22550	22550	1
507	20250714	095900	143839300	22650	22650	22650	22650	0
508	20250714	095800	143839300	22650	22650	22650	22650	0
509	20250714	095700	143839300	22650	22600	22650	22600	66
510	20250714	095600	142347600	22600	22600	22600	22600	27
511	20250714	095500	141737400	22600	22650	22650	22600	35
512	20250714	095400	140946150	22650	22600	22650	22600	10
513	20250714	095300	140720050	22600	22600	22600	22600	0
514	20250714	095200	140720050	22600	22600	22600	22600	2
515	20250714	095100	140674850	22600	22600	22600	22600	2
516	20250714	095000	140629650	22600	22650	22650	22600	4
517	20250714	094900	140539150	22550	22550	22550	22550	0
518	20250714	094800	140539150	22550	22550	22550	22550	0
519	20250714	094700	140539150	22550	22600	22600	22550	442
520	20250714	094600	130562550	22600	22600	22600	22600	0
521	20250714	094500	130562550	22600	22600	22600	22600	10
522	20250714	094400	130336550	22600	22550	22650	22550	285
523	20250714	094300	123901800	22600	22600	22600	22600	20
524	20250714	094200	123449800	22600	22600	22600	22600	21
525	20250714	094100	122975200	22600	22650	22650	22600	237
526	20250714	094000	117618300	22600	22600	22600	22600	220
527	20250714	093900	112646300	22600	22600	22600	22600	273
528	20250714	093800	106476500	22650	22650	22650	22650	3
529	20250714	093700	106408550	22600	22600	22600	22600	0
530	20250714	093600	106408550	22600	22600	22600	22600	43
531	20250714	093500	105436750	22700	22700	22700	22700	0
532	20250714	093400	105436750	22700	22700	22700	22700	0
533	20250714	093300	105436750	22700	22700	22700	22700	156
534	20250714	093200	101895550	22600	22600	22600	22600	0
535	20250714	093100	101895550	22600	22600	22600	22600	30
536	20250714	093000	101217550	22650	22600	22650	22600	2
537	20250714	092900	101172300	22600	22600	22600	22600	0
538	20250714	092800	101172300	22600	22600	22600	22600	0
539	20250714	092700	101172300	22600	22650	22650	22600	53
540	20250714	092600	99972350	22700	22650	22700	22650	262
541	20250714	092500	94037900	22600	22600	22600	22600	0
542	20250714	092400	94037900	22600	22600	22600	22600	0
543	20250714	092300	94037900	22600	22600	22600	22600	48
544	20250714	092200	92953100	22700	22700	22700	22700	1
545	20250714	092100	92930400	22700	22700	22700	22700	5
546	20250714	092000	92816900	22650	22650	22650	22650	1
547	20250714	091900	92794250	22650	22550	22650	22550	180
548	20250714	091800	88720150	22650	22650	22650	22650	0
549	20250714	091700	88720150	22650	22650	22650	22650	100
550	20250714	091600	86455150	22650	22600	22650	22600	330
551	20250714	091500	78985650	22600	22500	22600	22450	401
552	20250714	091400	69935900	22500	22500	22500	22500	0
553	20250714	091300	69935900	22500	22500	22550	22500	65
554	20250714	091200	68471750	22500	22500	22500	22500	114
555	20250714	091100	65906750	22500	22500	22500	22500	63
556	20250714	091000	64489250	22500	22450	22700	22450	111
557	20250714	090900	61991600	22450	22400	22450	22250	281
558	20250714	090800	55710700	22350	22350	22350	22350	366
559	20250714	090700	47530600	22350	22500	22500	22300	688
560	20250714	090600	32136800	22450	22450	22450	22450	101
561	20250714	090500	29869350	22600	22600	22600	22600	0
562	20250714	090400	29869350	22600	22500	22650	22450	228
563	20250714	090300	24736950	22700	22700	22700	22700	0
564	20250714	090200	24736950	22700	22600	22700	22500	793
565	20250714	090100	6861500	22750	22750	22750	22750	0
566	20250714	090000	6861500	22750	22850	22850	22500	303