KissMeData/013030/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	184600	891470650	29100	29100	29100	29100	330
3	20250714	184500	891470650	29100	29100	29100	29100	0
4	20250714	184400	891470650	29100	29100	29100	29100	0
5	20250714	184300	891470650	29100	29100	29100	29100	0
6	20250714	184200	891470650	29100	29100	29100	29100	0
7	20250714	184100	891470650	29100	29100	29100	29100	0
8	20250714	184000	891470650	29100	29100	29100	29100	0
9	20250714	183900	891470650	29100	29100	29100	29100	0
10	20250714	183800	891470650	29100	29100	29100	29100	0
11	20250714	183700	891470650	29100	29100	29100	29100	0
12	20250714	183600	891470650	29100	29100	29100	29100	0
13	20250714	183500	891470650	29100	29100	29100	29100	0
14	20250714	183400	891470650	29100	29100	29100	29100	0
15	20250714	183300	891470650	29100	29100	29100	29100	0
16	20250714	183200	891470650	29100	29100	29100	29100	0
17	20250714	183100	891470650	29100	29100	29100	29100	0
18	20250714	183000	891470650	29100	29100	29100	29100	0
19	20250714	182900	891470650	29100	29100	29100	29100	0
20	20250714	182800	891470650	29100	29100	29100	29100	0
21	20250714	182700	891470650	29100	29100	29100	29100	0
22	20250714	182600	891470650	29100	29100	29100	29100	0
23	20250714	182500	891470650	29100	29100	29100	29100	0
24	20250714	182400	891470650	29100	29100	29100	29100	0
25	20250714	182300	891470650	29100	29100	29100	29100	0
26	20250714	182200	891470650	29100	29100	29100	29100	0
27	20250714	182100	891470650	29100	29100	29100	29100	0
28	20250714	182000	891470650	29100	29100	29100	29100	0
29	20250714	181900	891470650	29100	29100	29100	29100	0
30	20250714	181800	891470650	29100	29100	29100	29100	0
31	20250714	181700	891470650	29100	29100	29100	29100	0
32	20250714	181600	891470650	29100	29100	29100	29100	330
33	20250714	181500	891470650	29100	29100	29100	29100	0
34	20250714	181400	891470650	29100	29100	29100	29100	0
35	20250714	181300	891470650	29100	29100	29100	29100	0
36	20250714	181200	891470650	29100	29100	29100	29100	0
37	20250714	181100	891470650	29100	29100	29100	29100	0
38	20250714	181000	891470650	29100	29100	29100	29100	0
39	20250714	180900	891470650	29100	29100	29100	29100	0
40	20250714	180800	891470650	29100	29100	29100	29100	0
41	20250714	180700	891470650	29100	29100	29100	29100	0
42	20250714	180600	891470650	29100	29100	29100	29100	0
43	20250714	180500	891470650	29100	29100	29100	29100	0
44	20250714	180400	891470650	29100	29100	29100	29100	0
45	20250714	180300	891470650	29100	29100	29100	29100	0
46	20250714	180200	891470650	29100	29100	29100	29100	0
47	20250714	180100	891470650	29100	29100	29100	29100	0
48	20250714	180000	891470650	29100	29100	29100	29100	0
49	20250714	175900	891470650	29100	29100	29100	29100	0
50	20250714	175800	891470650	29100	29100	29100	29100	0
51	20250714	175700	891470650	29100	29100	29100	29100	0
52	20250714	175600	891470650	29100	29100	29100	29100	0
53	20250714	175500	891470650	29100	29100	29100	29100	0
54	20250714	175400	891470650	29100	29100	29100	29100	0
55	20250714	175300	891470650	29100	29100	29100	29100	0
56	20250714	175200	891470650	29100	29100	29100	29100	0
57	20250714	175100	891470650	29100	29100	29100	29100	0
58	20250714	175000	891470650	29100	29100	29100	29100	0
59	20250714	174900	891470650	29100	29100	29100	29100	0
60	20250714	174800	891470650	29100	29100	29100	29100	0
61	20250714	174700	891470650	29100	29100	29100	29100	0
62	20250714	174600	891470650	29100	29100	29100	29100	330
63	20250714	174500	891470650	29100	29100	29100	29100	0
64	20250714	174400	891470650	29100	29100	29100	29100	0
65	20250714	174300	891470650	29100	29100	29100	29100	0
66	20250714	174200	891470650	29100	29100	29100	29100	0
67	20250714	174100	891470650	29100	29100	29100	29100	0
68	20250714	174000	891470650	29100	29100	29100	29100	0
69	20250714	173900	891470650	29100	29100	29100	29100	0
70	20250714	173800	891470650	29100	29100	29100	29100	0
71	20250714	173700	891470650	29100	29100	29100	29100	0
72	20250714	173600	891470650	29100	29100	29100	29100	0
73	20250714	173500	891470650	29100	29100	29100	29100	0
74	20250714	173400	891470650	29100	29100	29100	29100	0
75	20250714	173300	891470650	29100	29100	29100	29100	0
76	20250714	173200	891470650	29100	29100	29100	29100	0
77	20250714	173100	891470650	29100	29100	29100	29100	0
78	20250714	173000	891470650	29100	29100	29100	29100	0
79	20250714	172900	891470650	29100	29100	29100	29100	0
80	20250714	172800	891470650	29100	29100	29100	29100	0
81	20250714	172700	891470650	29100	29100	29100	29100	0
82	20250714	172600	891470650	29100	29100	29100	29100	0
83	20250714	172500	891470650	29100	29100	29100	29100	0
84	20250714	172400	891470650	29100	29100	29100	29100	0
85	20250714	172300	891470650	29100	29100	29100	29100	0
86	20250714	172200	891470650	29100	29100	29100	29100	0
87	20250714	172100	891470650	29100	29100	29100	29100	0
88	20250714	172000	891470650	29100	29100	29100	29100	0
89	20250714	171900	891470650	29100	29100	29100	29100	0
90	20250714	171800	891470650	29100	29100	29100	29100	0
91	20250714	171700	891470650	29100	29100	29100	29100	0
92	20250714	171600	891470650	29100	29100	29100	29100	330
93	20250714	171500	891470650	29100	29100	29100	29100	0
94	20250714	171400	891470650	29100	29100	29100	29100	0
95	20250714	171300	891470650	29100	29100	29100	29100	0
96	20250714	171200	891470650	29100	29100	29100	29100	0
97	20250714	171100	891470650	29100	29100	29100	29100	0
98	20250714	171000	891470650	29100	29100	29100	29100	0
99	20250714	170900	891470650	29100	29100	29100	29100	0
100	20250714	170800	891470650	29100	29100	29100	29100	0
101	20250714	170700	891470650	29100	29100	29100	29100	0
102	20250714	170600	891470650	29100	29100	29100	29100	0
103	20250714	170500	891470650	29100	29100	29100	29100	0
104	20250714	170400	891470650	29100	29100	29100	29100	0
105	20250714	170300	891470650	29100	29100	29100	29100	0
106	20250714	170200	891470650	29100	29100	29100	29100	0
107	20250714	170100	891470650	29100	29100	29100	29100	0
108	20250714	170000	891470650	29100	29100	29100	29100	0
109	20250714	165900	891470650	29100	29100	29100	29100	0
110	20250714	165800	891470650	29100	29100	29100	29100	0
111	20250714	165700	891470650	29100	29100	29100	29100	0
112	20250714	165600	891470650	29100	29100	29100	29100	0
113	20250714	165500	891470650	29100	29100	29100	29100	0
114	20250714	165400	891470650	29100	29100	29100	29100	0
115	20250714	165300	891470650	29100	29100	29100	29100	0
116	20250714	165200	891470650	29100	29100	29100	29100	0
117	20250714	165100	891470650	29100	29100	29100	29100	0
118	20250714	165000	891470650	29100	29100	29100	29100	0
119	20250714	164900	891470650	29100	29100	29100	29100	0
120	20250714	164800	891470650	29100	29100	29100	29100	0
121	20250714	164700	891470650	29100	29100	29100	29100	0
122	20250714	164600	891470650	29100	29100	29100	29100	330
123	20250714	164500	891470650	29100	29100	29100	29100	0
124	20250714	164400	891470650	29100	29100	29100	29100	0
125	20250714	164300	891470650	29100	29100	29100	29100	0
126	20250714	164200	891470650	29100	29100	29100	29100	0
127	20250714	164100	891470650	29100	29100	29100	29100	0
128	20250714	164000	891470650	29100	29100	29100	29100	0
129	20250714	163900	891470650	29100	29100	29100	29100	0
130	20250714	163800	891470650	29100	29100	29100	29100	0
131	20250714	163700	891470650	29100	29100	29100	29100	0
132	20250714	163600	891470650	29100	29100	29100	29100	0
133	20250714	163500	891470650	29100	29100	29100	29100	0
134	20250714	163400	891470650	29100	29100	29100	29100	0
135	20250714	163300	891470650	29100	29100	29100	29100	0
136	20250714	163200	891470650	29100	29100	29100	29100	0
137	20250714	163100	891470650	29100	29100	29100	29100	0
138	20250714	163000	891470650	29100	29100	29100	29100	0
139	20250714	162900	891470650	29100	29100	29100	29100	0
140	20250714	162800	891470650	29100	29100	29100	29100	0
141	20250714	162700	891470650	29100	29100	29100	29100	0
142	20250714	162600	891470650	29100	29100	29100	29100	0
143	20250714	162500	891470650	29100	29100	29100	29100	0
144	20250714	162400	891470650	29100	29100	29100	29100	0
145	20250714	162300	891470650	29100	29100	29100	29100	0
146	20250714	162200	891470650	29100	29100	29100	29100	0
147	20250714	162100	891470650	29100	29100	29100	29100	0
148	20250714	162000	891470650	29100	29100	29100	29100	0
149	20250714	161900	891470650	29100	29100	29100	29100	0
150	20250714	161800	891470650	29100	29100	29100	29100	0
151	20250714	161700	891470650	29100	29100	29100	29100	0
152	20250714	161600	891470650	29100	29100	29100	29100	330
153	20250714	161500	891470650	29100	29100	29100	29100	0
154	20250714	161400	891470650	29100	29100	29100	29100	0
155	20250714	161300	891470650	29100	29100	29100	29100	0
156	20250714	161200	891470650	29100	29100	29100	29100	0
157	20250714	161100	891470650	29100	29100	29100	29100	0
158	20250714	161000	891470650	29100	29100	29100	29100	0
159	20250714	160900	891470650	29100	29100	29100	29100	0
160	20250714	160800	891470650	29100	29100	29100	29100	0
161	20250714	160700	891470650	29100	29100	29100	29100	0
162	20250714	160600	891470650	29100	29100	29100	29100	0
163	20250714	160500	891470650	29100	29100	29100	29100	0
164	20250714	160400	891470650	29100	29100	29100	29100	0
165	20250714	160300	891470650	29100	29100	29100	29100	0
166	20250714	160200	891470650	29100	29100	29100	29100	0
167	20250714	160100	891470650	29100	29100	29100	29100	0
168	20250714	160000	891470650	29100	29100	29100	29100	0
169	20250714	155900	891470650	29100	29100	29100	29100	0
170	20250714	155800	891470650	29100	29100	29100	29100	0
171	20250714	155700	891470650	29100	29100	29100	29100	0
172	20250714	155600	891470650	29100	29100	29100	29100	0
173	20250714	155500	891470650	29100	29100	29100	29100	0
174	20250714	155400	891470650	29100	29100	29100	29100	0
175	20250714	155300	891470650	29100	29100	29100	29100	0
176	20250714	155200	891470650	29100	29100	29100	29100	0
177	20250714	155100	891470650	29100	29100	29100	29100	0
178	20250714	155000	891470650	29100	29100	29100	29100	0
179	20250714	154900	891470650	29100	29100	29100	29100	0
180	20250714	154800	891470650	29100	29100	29100	29100	0
181	20250714	154700	891470650	29100	29100	29100	29100	0
182	20250714	154600	891470650	29100	29100	29100	29100	330
183	20250714	154500	891470650	29100	29100	29100	29100	0
184	20250714	154400	891470650	29100	29100	29100	29100	0
185	20250714	154300	891470650	29100	29100	29100	29100	0
186	20250714	154200	891470650	29100	29100	29100	29100	0
187	20250714	154100	891470650	29100	29100	29100	29100	0
188	20250714	154000	891470650	29100	29100	29100	29100	0
189	20250714	153900	891470650	29100	29100	29100	29100	0
190	20250714	153800	891470650	29100	29100	29100	29100	0
191	20250714	153700	891470650	29100	29100	29100	29100	0
192	20250714	153600	891470650	29100	29100	29100	29100	0
193	20250714	153500	891470650	29100	29100	29100	29100	0
194	20250714	153400	891470650	29100	29100	29100	29100	0
195	20250714	153300	891470650	29100	29100	29100	29100	0
196	20250714	153200	891470650	29100	29100	29100	29100	0
197	20250714	153100	891470650	29100	29100	29100	29100	0
198	20250714	153000	891470650	29100	29100	29100	29100	330
199	20250714	152900	881867650	29100	29100	29100	29100	0
200	20250714	152800	881867650	29100	29100	29100	29100	0
201	20250714	152700	881867650	29100	29100	29100	29100	0
202	20250714	152600	881867650	29100	29100	29100	29100	0
203	20250714	152500	881867650	29100	29100	29100	29100	0
204	20250714	152400	881867650	29100	29100	29100	29100	0
205	20250714	152300	881867650	29100	29100	29100	29100	0
206	20250714	152200	881867650	29100	29100	29100	29100	0
207	20250714	152100	881867650	29100	29100	29100	29100	0
208	20250714	152000	881867650	29100	29100	29100	29100	0
209	20250714	151900	881867650	29100	29000	29100	29000	109
210	20250714	151800	878705150	29000	28950	29050	28950	226
211	20250714	151700	872151200	29000	28900	29000	28900	150
212	20250714	151600	867809900	28900	28900	28950	28900	56
213	20250714	151500	866191000	28950	28900	28950	28900	50
214	20250714	151400	864745700	28950	28900	28950	28850	241
215	20250714	151300	857779650	28900	28900	28900	28850	5
216	20250714	151200	857635250	28850	28850	28900	28850	8
217	20250714	151100	857404250	28900	28850	28900	28850	42
218	20250714	151000	856190550	28900	28850	28900	28850	46
219	20250714	150900	854861300	28900	28850	28950	28850	34
220	20250714	150800	853878750	28900	28900	28950	28850	255
221	20250714	150700	846507050	28900	28900	28950	28900	51
222	20250714	150600	845032900	28900	28900	28950	28900	23
223	20250714	150500	844368050	28900	28850	28950	28850	49
224	20250714	150400	842951950	28900	28900	28950	28900	36
225	20250714	150300	841911450	28900	28900	28900	28900	75
226	20250714	150200	839743950	28950	28900	28950	28900	58
227	20250714	150100	838067600	28900	28900	28950	28900	45
228	20250714	150000	836766950	28900	28900	28950	28900	43
229	20250714	145900	835524150	28900	28900	28950	28900	129
230	20250714	145800	831794000	28900	28900	28950	28900	47
231	20250714	145700	830435650	28900	28900	28950	28900	23
232	20250714	145600	829770850	28900	28950	28950	28900	145
233	20250714	145500	825576300	28900	28900	28950	28900	34
234	20250714	145400	824593650	28900	28900	29000	28900	57
235	20250714	145300	822945900	29000	28900	29000	28900	99
236	20250714	145200	820080900	28900	28900	28950	28900	140
237	20250714	145100	816030800	28900	28900	28950	28900	25
238	20250714	145000	815308250	28950	28900	29000	28900	299
239	20250714	144900	806652050	28900	28950	28950	28850	2071
240	20250714	144800	746848150	28950	28950	29000	28950	76
241	20250714	144700	744647900	28950	28950	29000	28950	260
242	20250714	144600	737120750	28950	29000	29000	28950	131
243	20250714	144500	733325750	28950	28950	28950	28950	49
244	20250714	144400	731907200	29000	29000	29000	28950	75
245	20250714	144300	729735400	28950	28950	29000	28950	45
246	20250714	144200	728432550	28950	28950	29000	28950	97
247	20250714	144100	725623300	28950	29000	29000	28950	14
248	20250714	144000	725217900	28950	28950	29000	28950	52
249	20250714	143900	723712350	28950	28950	29000	28950	91
250	20250714	143800	721077850	28950	28950	29000	28900	548
251	20250714	143700	705213350	28900	28950	28950	28900	317
252	20250714	143600	696038850	28950	28950	28950	28950	62
253	20250714	143500	694243950	29000	28900	29000	28900	350
254	20250714	143400	684112400	28900	28900	28950	28900	95
255	20250714	143300	681366600	28900	28900	28950	28900	65
256	20250714	143200	679488000	28900	28900	28950	28900	58
257	20250714	143100	677811700	28900	28900	28950	28900	158
258	20250714	143000	673245450	28900	28950	28950	28900	57
259	20250714	142900	671597750	28900	28950	28950	28900	88
260	20250714	142800	669053250	28900	28950	29000	28900	40
261	20250714	142700	667896900	28900	28950	28950	28900	93
262	20250714	142600	665208650	28950	28950	29000	28900	79
263	20250714	142500	662923300	28950	29000	29000	28950	77
264	20250714	142400	660693750	28950	29000	29000	28950	90
265	20250714	142300	658087900	28950	29000	29000	28950	205
266	20250714	142200	652144400	28950	28950	29000	28950	80
267	20250714	142100	649828000	28950	28950	29000	28950	42
268	20250714	142000	648611800	28950	29000	29000	28950	98
269	20250714	141900	645774300	28950	28950	29000	28950	74
270	20250714	141800	643630850	28950	28950	29000	28950	64
271	20250714	141700	641777750	29000	28950	29000	28950	100
272	20250714	141600	638882400	29000	29000	29000	28950	32
273	20250714	141500	637955650	28950	28950	29000	28950	81
274	20250714	141400	635610300	28950	28900	29000	28900	35
275	20250714	141300	634596950	28900	28950	29000	28900	110
276	20250714	141200	631412950	28900	28900	28950	28900	114
277	20250714	141100	628115150	28900	28900	28950	28900	73
278	20250714	141000	626005150	28900	28900	28950	28900	69
279	20250714	140900	624010650	28900	28950	28950	28900	87
280	20250714	140800	621495400	28950	28900	28950	28900	91
281	20250714	140700	618865150	28950	28950	28950	28900	27
282	20250714	140600	618084550	28900	28900	28950	28900	120
283	20250714	140500	614614150	28900	28900	28950	28900	34
284	20250714	140400	613631250	28900	28900	28950	28900	73
285	20250714	140300	611520400	28900	28950	28950	28900	29
286	20250714	140200	610681900	28900	28950	29000	28900	117
287	20250714	140100	607295700	28950	28950	29000	28950	78
288	20250714	140000	605037250	29050	28900	29050	28850	1672
289	20250714	135900	556671200	28850	28900	28900	28850	20
290	20250714	135800	556093400	28900	28900	28900	28850	55
291	20250714	135700	554505700	28850	28900	28900	28850	20
292	20250714	135600	553928000	28850	28900	28900	28850	60
293	20250714	135500	552195850	28850	28850	28900	28850	23
294	20250714	135400	551531600	28850	28850	28900	28850	113
295	20250714	135300	548267950	28850	28900	28900	28850	17
296	20250714	135200	547776800	28900	28900	28900	28850	15
297	20250714	135100	547343400	28900	28900	28900	28850	245
298	20250714	135000	540268250	28850	28900	28900	28850	13
299	20250714	134900	539892650	28900	28900	28900	28850	120
300	20250714	134800	536424700	28850	28950	28950	28850	145
301	20250714	134700	532234150	28950	28950	28950	28900	14
302	20250714	134600	531828950	28950	28950	28950	28950	12
303	20250714	134500	531481550	28950	28900	28950	28900	32
304	20250714	134400	530555250	28950	28900	28950	28900	269
305	20250714	134300	522778050	28900	28900	28900	28850	51
306	20250714	134200	521304200	28900	28900	28900	28900	11
307	20250714	134100	520986300	28900	28850	28900	28850	10
308	20250714	134000	520697450	28900	28850	28900	28850	6
309	20250714	133900	520524150	28900	28900	28900	28900	5
310	20250714	133800	520379650	28900	28900	28950	28900	258
311	20250714	133700	512922500	28900	28850	28900	28850	25
312	20250714	133600	512200850	28900	28900	28900	28850	6
313	20250714	133500	512027550	28900	28900	28900	28900	9
314	20250714	133400	511767450	28850	28900	28900	28850	23
315	20250714	133300	511103750	28900	28850	28900	28850	7
316	20250714	133200	510901550	28900	28900	28900	28900	6
317	20250714	133100	510728150	28900	28900	28950	28900	19
318	20250714	133000	510178950	28950	28900	28950	28900	9
319	20250714	132900	509918500	28900	28900	28900	28850	5
320	20250714	132800	509774100	28900	28900	28900	28900	30
321	20250714	132700	508907100	28900	28900	28900	28850	56
322	20250714	132600	507289400	28900	28850	28900	28850	5
323	20250714	132500	507145000	28900	28900	28900	28850	54
324	20250714	132400	505586450	28900	28900	28900	28850	7
325	20250714	132300	505384250	28900	28900	28900	28900	13
326	20250714	132200	505008550	28900	28900	28900	28850	26
327	20250714	132100	504258000	28900	28900	28900	28900	4
328	20250714	132000	504142400	28900	28900	28900	28875	23
329	20250714	131900	503477750	28900	28875	28900	28875	9
330	20250714	131800	503217750	28875	28900	28900	28875	6
331	20250714	131700	503044375	28875	28900	28900	28875	6
332	20250714	131600	502871000	28900	28900	28900	28900	6
333	20250714	131500	502697600	28900	28900	28900	28900	2
334	20250714	131400	502639800	28900	28900	28900	28900	4
335	20250714	131300	502524200	28900	28850	28900	28850	120
336	20250714	131200	499061800	28850	28850	28850	28850	4
337	20250714	131100	498946400	28850	28850	28850	28850	2
338	20250714	131000	498888700	28850	28800	28850	28800	22
339	20250714	130900	498254925	28800	28800	28800	28800	3
340	20250714	130800	498168525	28800	28800	28800	28800	14
341	20250714	130700	497765325	28800	28800	28800	28800	0
342	20250714	130600	497765325	28800	28800	28800	28800	0
343	20250714	130500	497765325	28800	28800	28800	28800	0
344	20250714	130400	497765325	28800	28800	28800	28800	1
345	20250714	130300	497736525	28750	28800	28800	28750	17
346	20250714	130200	497247275	28750	28800	28800	28750	11
347	20250714	130100	496930525	28800	28750	28800	28750	131
348	20250714	130000	493158625	28800	28800	28800	28800	11
349	20250714	125900	492841825	28800	28800	28800	28800	32
350	20250714	125800	491920225	28800	28800	28800	28800	0
351	20250714	125700	491920225	28800	28800	28800	28800	2
352	20250714	125600	491862625	28800	28800	28800	28800	12
353	20250714	125500	491517025	28800	28800	28850	28800	66
354	20250714	125400	489615475	28800	28800	28800	28800	162
355	20250714	125300	484949875	28850	28850	28850	28850	0
356	20250714	125200	484949875	28850	28850	28850	28850	1
357	20250714	125100	484921025	28800	28800	28800	28800	61
358	20250714	125000	483164225	28800	28850	28850	28800	1012
359	20250714	124900	454017975	28800	28800	28800	28800	17
360	20250714	124800	453528375	28850	28800	28850	28800	86
361	20250714	124700	451047525	28800	28800	28800	28800	5
362	20250714	124600	450903525	28850	28850	28850	28850	35
363	20250714	124500	449893775	28850	28850	28850	28850	0
364	20250714	124400	449893775	28850	28850	28850	28800	25
365	20250714	124300	449173375	28800	28800	28800	28800	0
366	20250714	124200	449173375	28800	28800	28850	28800	20
367	20250714	124100	448597325	28850	28850	28850	28850	0
368	20250714	124000	448597325	28850	28850	28850	28850	7
369	20250714	123900	448395375	28800	28800	28800	28800	22
370	20250714	123800	447761775	28850	28850	28850	28850	20
371	20250714	123700	447184775	28800	28800	28800	28800	17
372	20250714	123600	446695175	28850	28850	28850	28850	0
373	20250714	123500	446695175	28850	28850	28850	28850	0
374	20250714	123400	446695175	28850	28850	28850	28800	21
375	20250714	123300	446090225	28800	28800	28800	28800	3
376	20250714	123200	446003825	28800	28800	28800	28800	17
377	20250714	123100	445514225	28800	28850	28850	28800	8
378	20250714	123000	445283725	28850	28850	28850	28850	7
379	20250714	122900	445081775	28800	28800	28800	28800	0
380	20250714	122800	445081775	28800	28800	28800	28800	0
381	20250714	122700	445081775	28800	28800	28800	28800	18
382	20250714	122600	444563375	28850	28850	28850	28850	1
383	20250714	122500	444534525	28800	28800	28800	28800	17
384	20250714	122400	444044925	28800	28800	28800	28800	50
385	20250714	122300	442604925	28800	28850	28850	28800	17
386	20250714	122200	442115275	28800	28800	28800	28800	34
387	20250714	122100	441136075	28800	28800	28800	28800	20
388	20250714	122000	440560075	28800	28850	28850	28800	25
389	20250714	121900	439839725	28850	28850	28850	28850	2
390	20250714	121800	439782025	28800	28800	28800	28800	33
391	20250714	121700	438831625	28800	28800	28800	28800	0
392	20250714	121600	438831625	28800	28800	28800	28800	26
393	20250714	121500	438082825	28800	28800	28800	28800	11
394	20250714	121400	437766025	28850	28850	28850	28850	2
395	20250714	121300	437708325	28850	28850	28850	28850	0
396	20250714	121200	437708325	28850	28850	28850	28850	0
397	20250714	121100	437708325	28850	28850	28850	28850	0
398	20250714	121000	437708325	28850	28850	28850	28850	6
399	20250714	120900	437535225	28850	28850	28850	28850	0
400	20250714	120800	437535225	28850	28850	28850	28850	0
401	20250714	120700	437535225	28850	28800	28900	28800	1074
402	20250714	120600	406553525	28750	28750	28750	28750	353
403	20250714	120500	396404775	28750	28750	28750	28750	166
404	20250714	120400	391632275	28750	28750	28750	28750	50
405	20250714	120300	390194775	28800	28800	28800	28800	0
406	20250714	120200	390194775	28800	28800	28800	28750	516
407	20250714	120100	375358775	28800	28750	28800	28750	152
408	20250714	120000	370988075	28750	28800	28800	28750	31
409	20250714	115900	370095325	28800	28800	28800	28800	36
410	20250714	115800	369058525	28750	28750	28800	28750	66
411	20250714	115700	367160525	28750	28750	28750	28750	0
412	20250714	115600	367160525	28750	28750	28750	28750	17
413	20250714	115500	366671775	28800	28800	28800	28800	0
414	20250714	115400	366671775	28800	28750	28800	28750	21
415	20250714	115300	366067975	28750	28750	28750	28750	30
416	20250714	115200	365205475	28800	28750	28800	28750	13
417	20250714	115100	364831125	28800	28800	28800	28800	75
418	20250714	115000	362671125	28800	28850	28850	28800	22
419	20250714	114900	362037275	28850	28850	28850	28850	0
420	20250714	114800	362037275	28850	28850	28850	28850	0
421	20250714	114700	362037275	28850	28850	28850	28850	0
422	20250714	114600	362037275	28850	28800	28850	28800	172
423	20250714	114500	357075925	28800	28800	28800	28800	1
424	20250714	114400	357047125	28750	28750	28750	28750	1
425	20250714	114300	357018375	28800	28800	28800	28800	18
426	20250714	114200	356499975	28750	28800	28800	28750	42
427	20250714	114100	355291225	28800	28800	28800	28800	0
428	20250714	114000	355291225	28800	28800	28800	28800	6
429	20250714	113900	355118425	28750	28750	28750	28750	38
430	20250714	113800	354025925	28800	28800	28800	28750	105
431	20250714	113700	351006975	28750	28750	28750	28750	17
432	20250714	113600	350518225	28750	28750	28750	28750	1
433	20250714	113500	350489475	28750	28750	28750	28750	0
434	20250714	113400	350489475	28750	28800	28800	28750	3
435	20250714	113300	350403175	28800	28800	28800	28800	0
436	20250714	113200	350403175	28800	28800	28800	28800	6
437	20250714	113100	350230375	28800	28800	28800	28800	0
438	20250714	113000	350230375	28800	28750	28800	28750	25
439	20250714	112900	349511225	28750	28750	28750	28750	1
440	20250714	112800	349482475	28750	28750	28750	28750	245
441	20250714	112700	342438725	28750	28800	28800	28750	37
442	20250714	112600	341374025	28800	28750	28800	28750	49
443	20250714	112500	339963825	28750	28750	28750	28750	17
444	20250714	112400	339475075	28800	28800	28800	28800	6
445	20250714	112300	339302275	28750	28750	28750	28750	529
446	20250714	112200	324093525	28800	28800	28800	28800	0
447	20250714	112100	324093525	28800	28850	28850	28800	19
448	20250714	112000	323545425	28850	28850	28850	28800	9
449	20250714	111900	323285825	28850	28750	28850	28750	72
450	20250714	111800	321215725	28750	28750	28750	28750	17
451	20250714	111700	320726975	28850	28850	28850	28850	0
452	20250714	111600	320726975	28850	28850	28850	28850	1
453	20250714	111500	320698125	28750	28800	28800	28750	51
454	20250714	111400	319231675	28750	28750	28750	28750	10
455	20250714	111300	318944175	28750	28800	28800	28750	230
456	20250714	111200	312320725	28800	28800	28800	28800	110
457	20250714	111100	309152725	28800	28800	28800	28800	185
458	20250714	111000	303824725	28800	28850	28850	28800	636
459	20250714	110900	285507725	28800	28800	28800	28800	0
460	20250714	110800	285507725	28800	28850	28850	28800	91
461	20250714	110700	282886675	28800	28800	28800	28800	0
462	20250714	110600	282886675	28800	28800	28800	28800	86
463	20250714	110500	280409875	28800	28850	28850	28800	2
464	20250714	110400	280352225	28800	28800	28800	28800	0
465	20250714	110300	280352225	28800	28900	28900	28800	69
466	20250714	110200	278364925	28800	28800	28800	28800	0
467	20250714	110100	278364925	28800	28900	28900	28800	710
468	20250714	110000	257882075	28900	28900	28900	28900	7
469	20250714	105900	257679775	28900	28850	28900	28850	181
470	20250714	105800	252457875	28900	28900	28900	28900	0
471	20250714	105700	252457875	28900	28900	28900	28900	75
472	20250714	105600	250290375	28900	28900	28900	28900	0
473	20250714	105500	250290375	28900	28850	28900	28850	2
474	20250714	105400	250232625	28900	28900	28900	28900	22
475	20250714	105300	249596825	28900	28900	28900	28900	0
476	20250714	105200	249596825	28900	28900	28900	28900	21
477	20250714	105100	248989925	28950	28950	28950	28950	0
478	20250714	105000	248989925	28950	28900	28950	28850	833
479	20250714	104900	224914825	29000	28900	29000	28900	14
480	20250714	104800	224510125	29000	29000	29000	29000	0
481	20250714	104700	224510125	29000	29000	29000	29000	0
482	20250714	104600	224510125	29000	29000	29000	29000	11
483	20250714	104500	224191125	28900	28900	28900	28900	0
484	20250714	104400	224191125	28900	29000	29000	28900	193
485	20250714	104300	218604225	29000	29000	29000	29000	0
486	20250714	104200	218604225	29000	29000	29000	29000	5
487	20250714	104100	218459225	29050	29050	29050	29050	2
488	20250714	104000	218401125	29100	29100	29100	29100	1
489	20250714	103900	218372025	29050	29050	29050	29050	0
490	20250714	103800	218372025	29050	29050	29050	29050	0
491	20250714	103700	218372025	29050	29050	29050	29050	0
492	20250714	103600	218372025	29050	29050	29050	29000	4
493	20250714	103500	218255875	29000	29000	29000	29000	263
494	20250714	103400	210628875	29000	28950	29000	28950	177
495	20250714	103300	205503725	29000	29000	29000	29000	33
496	20250714	103200	204546725	28950	28950	28950	28950	0
497	20250714	103100	204546725	28950	28950	28950	28950	1
498	20250714	103000	204517775	29000	29000	29000	29000	0
499	20250714	102900	204517775	29000	29000	29000	29000	3
500	20250714	102800	204430775	29000	29000	29000	29000	20
501	20250714	102700	203850775	29000	29000	29000	29000	1
502	20250714	102600	203821775	28900	28900	28900	28900	27
503	20250714	102500	203041475	28900	28900	28900	28900	0
504	20250714	102400	203041475	28900	28950	28950	28900	48
505	20250714	102300	201653375	29000	29000	29000	29000	2
506	20250714	102200	201595375	28950	28950	28950	28950	0
507	20250714	102100	201595375	28950	28950	28950	28950	0
508	20250714	102000	201595375	28950	28950	28950	28950	0
509	20250714	101900	201595375	28950	28950	28950	28950	15
510	20250714	101800	201161125	29000	28950	29000	28950	11
511	20250714	101700	200842625	28925	28925	28925	28925	0
512	20250714	101600	200842625	28925	28950	28950	28925	2
513	20250714	101500	200784750	28950	28950	28950	28950	1
514	20250714	101400	200755800	28950	28950	28950	28950	4
515	20250714	101300	200640000	28900	28900	28900	28900	0
516	20250714	101200	200640000	28900	28900	28900	28900	0
517	20250714	101100	200640000	28900	28900	28900	28900	204
518	20250714	101000	194744400	28900	28900	28900	28900	1
519	20250714	100900	194715500	28900	28900	28900	28900	1
520	20250714	100800	194686600	28950	28950	28950	28950	0
521	20250714	100700	194686600	28950	28950	28950	28950	401
522	20250714	100600	183077650	28950	28950	28950	28950	0
523	20250714	100500	183077650	28950	28950	28950	28950	20
524	20250714	100400	182498650	28950	28950	28950	28950	1
525	20250714	100300	182469700	28900	28900	28900	28900	29
526	20250714	100200	181631600	28950	28950	28950	28950	0
527	20250714	100100	181631600	28950	28950	28950	28950	1
528	20250714	100000	181602650	28950	28950	28950	28900	17
529	20250714	095900	181110550	28950	28950	28950	28950	1
530	20250714	095800	181081600	28950	28950	28950	28950	0
531	20250714	095700	181081600	28950	28950	28950	28950	2
532	20250714	095600	181023700	28900	28900	28900	28900	0
533	20250714	095500	181023700	28900	28900	28900	28850	42
534	20250714	095400	179811850	28900	28950	28950	28900	3
535	20250714	095300	179725050	28950	28950	28950	28950	2
536	20250714	095200	179667150	28950	28950	28950	28950	2
537	20250714	095100	179609250	28900	28900	28900	28900	197
538	20250714	095000	173915950	28950	28950	28950	28950	0
539	20250714	094900	173915950	28950	28950	28950	28950	0
540	20250714	094800	173915950	28950	28950	28950	28950	208
541	20250714	094700	167894350	29000	29000	29000	29000	1
542	20250714	094600	167865350	29000	29000	29000	29000	19
543	20250714	094500	167314350	28950	28950	28950	28950	11
544	20250714	094400	166995900	28950	28950	28950	28950	29
545	20250714	094300	166156350	28950	28950	28950	28950	0
546	20250714	094200	166156350	28950	29000	29000	28950	90
547	20250714	094100	163550800	28975	28975	28975	28975	0
548	20250714	094000	163550800	28975	29000	29000	28975	11
549	20250714	093900	163232050	29000	29000	29000	29000	1
550	20250714	093800	163203050	29000	29000	29000	29000	0
551	20250714	093700	163203050	29000	29000	29000	29000	1
552	20250714	093600	163174050	29000	28950	29000	28950	17
553	20250714	093500	162681800	28950	28950	28950	28950	268
554	20250714	093400	154923200	29000	29000	29000	29000	0
555	20250714	093300	154923200	29000	29000	29000	29000	12
556	20250714	093200	154575200	29000	29000	29000	28950	160
557	20250714	093100	149937850	29000	29000	29000	29000	10
558	20250714	093000	149647850	29000	29000	29000	29000	1
559	20250714	092900	149618850	29000	29000	29000	29000	139
560	20250714	092800	145587850	29000	29100	29100	29000	243
561	20250714	092700	138528550	29100	29100	29100	29100	4
562	20250714	092600	138412150	29050	29050	29050	29050	70
563	20250714	092500	136378650	29100	29100	29100	29100	50
564	20250714	092400	134923650	29100	29100	29100	29100	122
565	20250714	092300	131373450	29100	29100	29100	29100	0
566	20250714	092200	131373450	29100	29100	29100	29100	103
567	20250714	092100	128376150	29100	29050	29100	29050	242
568	20250714	092000	121345950	29050	29050	29050	29050	24
569	20250714	091900	120648750	29100	29100	29100	29100	0
570	20250714	091800	120648750	29100	29150	29150	29100	42
571	20250714	091700	119426200	29100	29100	29150	29100	110
572	20250714	091600	116225000	29100	29050	29100	29050	22
573	20250714	091500	115584900	29100	29000	29100	29000	644
574	20250714	091400	96904600	28950	28950	28950	28950	9
575	20250714	091300	96644050	28950	28950	28950	28950	54
576	20250714	091200	95080750	28950	28950	28950	28950	0
577	20250714	091100	95080750	28950	28950	29000	28950	11
578	20250714	091000	94762000	28950	28875	29000	28875	852
579	20250714	090900	70142750	28900	28850	28900	28850	165
580	20250714	090800	65374300	28900	28900	28950	28850	125
581	20250714	090700	61762250	28950	28900	28950	28900	166
582	20250714	090600	56960550	28950	28900	29000	28900	647
583	20250714	090500	38254750	28950	28950	28950	28950	0
584	20250714	090400	38254750	28950	29000	29000	28950	6
585	20250714	090300	38080900	29000	29000	29000	28950	10
586	20250714	090200	37791200	28950	28900	28950	28900	238
587	20250714	090100	30912350	28900	28800	28900	28800	637
588	20250714	090000	12554050	28800	28900	28900	28800	435