KissMeData/068290/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	193800	389882320	18780	18780	18780	18780	56
3	20250714	193700	389882320	18780	18780	18780	18780	0
4	20250714	193600	389882320	18780	18780	18780	18780	0
5	20250714	193500	389882320	18780	18780	18780	18780	0
6	20250714	193400	389882320	18780	18780	18780	18780	0
7	20250714	193300	389882320	18780	18780	18780	18780	0
8	20250714	193200	389882320	18780	18780	18780	18780	0
9	20250714	193100	389882320	18780	18780	18780	18780	0
10	20250714	193000	389882320	18780	18780	18780	18780	0
11	20250714	192900	389882320	18780	18780	18780	18780	0
12	20250714	192800	389882320	18780	18780	18780	18780	0
13	20250714	192700	389882320	18780	18780	18780	18780	0
14	20250714	192600	389882320	18780	18780	18780	18780	0
15	20250714	192500	389882320	18780	18780	18780	18780	0
16	20250714	192400	389882320	18780	18780	18780	18780	0
17	20250714	192300	389882320	18780	18780	18780	18780	0
18	20250714	192200	389882320	18780	18780	18780	18780	0
19	20250714	192100	389882320	18780	18780	18780	18780	0
20	20250714	192000	389882320	18780	18780	18780	18780	0
21	20250714	191900	389882320	18780	18780	18780	18780	0
22	20250714	191800	389882320	18780	18780	18780	18780	0
23	20250714	191700	389882320	18780	18780	18780	18780	0
24	20250714	191600	389882320	18780	18780	18780	18780	0
25	20250714	191500	389882320	18780	18780	18780	18780	0
26	20250714	191400	389882320	18780	18780	18780	18780	0
27	20250714	191300	389882320	18780	18780	18780	18780	0
28	20250714	191200	389882320	18780	18780	18780	18780	0
29	20250714	191100	389882320	18780	18780	18780	18780	0
30	20250714	191000	389882320	18780	18780	18780	18780	0
31	20250714	190900	389882320	18780	18780	18780	18780	0
32	20250714	190800	389882320	18780	18780	18780	18780	56
33	20250714	190700	389882320	18780	18780	18780	18780	0
34	20250714	190600	389882320	18780	18780	18780	18780	0
35	20250714	190500	389882320	18780	18780	18780	18780	0
36	20250714	190400	389882320	18780	18780	18780	18780	0
37	20250714	190300	389882320	18780	18780	18780	18780	0
38	20250714	190200	389882320	18780	18780	18780	18780	0
39	20250714	190100	389882320	18780	18780	18780	18780	0
40	20250714	190000	389882320	18780	18780	18780	18780	0
41	20250714	185900	389882320	18780	18780	18780	18780	0
42	20250714	185800	389882320	18780	18780	18780	18780	0
43	20250714	185700	389882320	18780	18780	18780	18780	0
44	20250714	185600	389882320	18780	18780	18780	18780	0
45	20250714	185500	389882320	18780	18780	18780	18780	0
46	20250714	185400	389882320	18780	18780	18780	18780	0
47	20250714	185300	389882320	18780	18780	18780	18780	0
48	20250714	185200	389882320	18780	18780	18780	18780	0
49	20250714	185100	389882320	18780	18780	18780	18780	0
50	20250714	185000	389882320	18780	18780	18780	18780	0
51	20250714	184900	389882320	18780	18780	18780	18780	0
52	20250714	184800	389882320	18780	18780	18780	18780	0
53	20250714	184700	389882320	18780	18780	18780	18780	0
54	20250714	184600	389882320	18780	18780	18780	18780	0
55	20250714	184500	389882320	18780	18780	18780	18780	0
56	20250714	184400	389882320	18780	18780	18780	18780	0
57	20250714	184300	389882320	18780	18780	18780	18780	0
58	20250714	184200	389882320	18780	18780	18780	18780	0
59	20250714	184100	389882320	18780	18780	18780	18780	0
60	20250714	184000	389882320	18780	18780	18780	18780	0
61	20250714	183900	389882320	18780	18780	18780	18780	0
62	20250714	183800	389882320	18780	18780	18780	18780	56
63	20250714	183700	389882320	18780	18780	18780	18780	0
64	20250714	183600	389882320	18780	18780	18780	18780	0
65	20250714	183500	389882320	18780	18780	18780	18780	0
66	20250714	183400	389882320	18780	18780	18780	18780	0
67	20250714	183300	389882320	18780	18780	18780	18780	0
68	20250714	183200	389882320	18780	18780	18780	18780	0
69	20250714	183100	389882320	18780	18780	18780	18780	0
70	20250714	183000	389882320	18780	18780	18780	18780	0
71	20250714	182900	389882320	18780	18780	18780	18780	0
72	20250714	182800	389882320	18780	18780	18780	18780	0
73	20250714	182700	389882320	18780	18780	18780	18780	0
74	20250714	182600	389882320	18780	18780	18780	18780	0
75	20250714	182500	389882320	18780	18780	18780	18780	0
76	20250714	182400	389882320	18780	18780	18780	18780	0
77	20250714	182300	389882320	18780	18780	18780	18780	0
78	20250714	182200	389882320	18780	18780	18780	18780	0
79	20250714	182100	389882320	18780	18780	18780	18780	0
80	20250714	182000	389882320	18780	18780	18780	18780	0
81	20250714	181900	389882320	18780	18780	18780	18780	0
82	20250714	181800	389882320	18780	18780	18780	18780	0
83	20250714	181700	389882320	18780	18780	18780	18780	0
84	20250714	181600	389882320	18780	18780	18780	18780	0
85	20250714	181500	389882320	18780	18780	18780	18780	0
86	20250714	181400	389882320	18780	18780	18780	18780	0
87	20250714	181300	389882320	18780	18780	18780	18780	0
88	20250714	181200	389882320	18780	18780	18780	18780	0
89	20250714	181100	389882320	18780	18780	18780	18780	0
90	20250714	181000	389882320	18780	18780	18780	18780	0
91	20250714	180900	389882320	18780	18780	18780	18780	0
92	20250714	180800	389882320	18780	18780	18780	18780	56
93	20250714	180700	389882320	18780	18780	18780	18780	0
94	20250714	180600	389882320	18780	18780	18780	18780	0
95	20250714	180500	389882320	18780	18780	18780	18780	0
96	20250714	180400	389882320	18780	18780	18780	18780	0
97	20250714	180300	389882320	18780	18780	18780	18780	0
98	20250714	180200	389882320	18780	18780	18780	18780	0
99	20250714	180100	389882320	18780	18780	18780	18780	0
100	20250714	180000	389882320	18780	18780	18780	18780	0
101	20250714	175900	389882320	18780	18780	18780	18780	0
102	20250714	175800	389882320	18780	18780	18780	18780	0
103	20250714	175700	389882320	18780	18780	18780	18780	0
104	20250714	175600	389882320	18780	18780	18780	18780	0
105	20250714	175500	389882320	18780	18780	18780	18780	0
106	20250714	175400	389882320	18780	18780	18780	18780	0
107	20250714	175300	389882320	18780	18780	18780	18780	0
108	20250714	175200	389882320	18780	18780	18780	18780	0
109	20250714	175100	389882320	18780	18780	18780	18780	0
110	20250714	175000	389882320	18780	18780	18780	18780	0
111	20250714	174900	389882320	18780	18780	18780	18780	0
112	20250714	174800	389882320	18780	18780	18780	18780	0
113	20250714	174700	389882320	18780	18780	18780	18780	0
114	20250714	174600	389882320	18780	18780	18780	18780	0
115	20250714	174500	389882320	18780	18780	18780	18780	0
116	20250714	174400	389882320	18780	18780	18780	18780	0
117	20250714	174300	389882320	18780	18780	18780	18780	0
118	20250714	174200	389882320	18780	18780	18780	18780	0
119	20250714	174100	389882320	18780	18780	18780	18780	0
120	20250714	174000	389882320	18780	18780	18780	18780	0
121	20250714	173900	389882320	18780	18780	18780	18780	0
122	20250714	173800	389882320	18780	18780	18780	18780	56
123	20250714	173700	389882320	18780	18780	18780	18780	0
124	20250714	173600	389882320	18780	18780	18780	18780	0
125	20250714	173500	389882320	18780	18780	18780	18780	0
126	20250714	173400	389882320	18780	18780	18780	18780	0
127	20250714	173300	389882320	18780	18780	18780	18780	0
128	20250714	173200	389882320	18780	18780	18780	18780	0
129	20250714	173100	389882320	18780	18780	18780	18780	0
130	20250714	173000	389882320	18780	18780	18780	18780	0
131	20250714	172900	389882320	18780	18780	18780	18780	0
132	20250714	172800	389882320	18780	18780	18780	18780	0
133	20250714	172700	389882320	18780	18780	18780	18780	0
134	20250714	172600	389882320	18780	18780	18780	18780	0
135	20250714	172500	389882320	18780	18780	18780	18780	0
136	20250714	172400	389882320	18780	18780	18780	18780	0
137	20250714	172300	389882320	18780	18780	18780	18780	0
138	20250714	172200	389882320	18780	18780	18780	18780	0
139	20250714	172100	389882320	18780	18780	18780	18780	0
140	20250714	172000	389882320	18780	18780	18780	18780	0
141	20250714	171900	389882320	18780	18780	18780	18780	0
142	20250714	171800	389882320	18780	18780	18780	18780	0
143	20250714	171700	389882320	18780	18780	18780	18780	0
144	20250714	171600	389882320	18780	18780	18780	18780	0
145	20250714	171500	389882320	18780	18780	18780	18780	0
146	20250714	171400	389882320	18780	18780	18780	18780	0
147	20250714	171300	389882320	18780	18780	18780	18780	0
148	20250714	171200	389882320	18780	18780	18780	18780	0
149	20250714	171100	389882320	18780	18780	18780	18780	0
150	20250714	171000	389882320	18780	18780	18780	18780	0
151	20250714	170900	389882320	18780	18780	18780	18780	0
152	20250714	170800	389882320	18780	18780	18780	18780	56
153	20250714	170700	389882320	18780	18780	18780	18780	0
154	20250714	170600	389882320	18780	18780	18780	18780	0
155	20250714	170500	389882320	18780	18780	18780	18780	0
156	20250714	170400	389882320	18780	18780	18780	18780	0
157	20250714	170300	389882320	18780	18780	18780	18780	0
158	20250714	170200	389882320	18780	18780	18780	18780	0
159	20250714	170100	389882320	18780	18780	18780	18780	0
160	20250714	170000	389882320	18780	18780	18780	18780	0
161	20250714	165900	389882320	18780	18780	18780	18780	0
162	20250714	165800	389882320	18780	18780	18780	18780	0
163	20250714	165700	389882320	18780	18780	18780	18780	0
164	20250714	165600	389882320	18780	18780	18780	18780	0
165	20250714	165500	389882320	18780	18780	18780	18780	0
166	20250714	165400	389882320	18780	18780	18780	18780	0
167	20250714	165300	389882320	18780	18780	18780	18780	0
168	20250714	165200	389882320	18780	18780	18780	18780	0
169	20250714	165100	389882320	18780	18780	18780	18780	0
170	20250714	165000	389882320	18780	18780	18780	18780	0
171	20250714	164900	389882320	18780	18780	18780	18780	0
172	20250714	164800	389882320	18780	18780	18780	18780	0
173	20250714	164700	389882320	18780	18780	18780	18780	0
174	20250714	164600	389882320	18780	18780	18780	18780	0
175	20250714	164500	389882320	18780	18780	18780	18780	0
176	20250714	164400	389882320	18780	18780	18780	18780	0
177	20250714	164300	389882320	18780	18780	18780	18780	0
178	20250714	164200	389882320	18780	18780	18780	18780	0
179	20250714	164100	389882320	18780	18780	18780	18780	0
180	20250714	164000	389882320	18780	18780	18780	18780	0
181	20250714	163900	389882320	18780	18780	18780	18780	0
182	20250714	163800	389882320	18780	18780	18780	18780	56
183	20250714	163700	389882320	18780	18780	18780	18780	0
184	20250714	163600	389882320	18780	18780	18780	18780	0
185	20250714	163500	389882320	18780	18780	18780	18780	0
186	20250714	163400	389882320	18780	18780	18780	18780	0
187	20250714	163300	389882320	18780	18780	18780	18780	0
188	20250714	163200	389882320	18780	18780	18780	18780	0
189	20250714	163100	389882320	18780	18780	18780	18780	0
190	20250714	163000	389882320	18780	18780	18780	18780	0
191	20250714	162900	389882320	18780	18780	18780	18780	0
192	20250714	162800	389882320	18780	18780	18780	18780	0
193	20250714	162700	389882320	18780	18780	18780	18780	0
194	20250714	162600	389882320	18780	18780	18780	18780	0
195	20250714	162500	389882320	18780	18780	18780	18780	0
196	20250714	162400	389882320	18780	18780	18780	18780	0
197	20250714	162300	389882320	18780	18780	18780	18780	0
198	20250714	162200	389882320	18780	18780	18780	18780	0
199	20250714	162100	389882320	18780	18780	18780	18780	0
200	20250714	162000	389882320	18780	18780	18780	18780	0
201	20250714	161900	389882320	18780	18780	18780	18780	0
202	20250714	161800	389882320	18780	18780	18780	18780	0
203	20250714	161700	389882320	18780	18780	18780	18780	0
204	20250714	161600	389882320	18780	18780	18780	18780	0
205	20250714	161500	389882320	18780	18780	18780	18780	0
206	20250714	161400	389882320	18780	18780	18780	18780	0
207	20250714	161300	389882320	18780	18780	18780	18780	0
208	20250714	161200	389882320	18780	18780	18780	18780	0
209	20250714	161100	389882320	18780	18780	18780	18780	0
210	20250714	161000	389882320	18780	18780	18780	18780	0
211	20250714	160900	389882320	18780	18780	18780	18780	0
212	20250714	160800	389882320	18780	18780	18780	18780	56
213	20250714	160700	389882320	18780	18780	18780	18780	0
214	20250714	160600	389882320	18780	18780	18780	18780	0
215	20250714	160500	389882320	18780	18780	18780	18780	0
216	20250714	160400	389882320	18780	18780	18780	18780	0
217	20250714	160300	389882320	18780	18780	18780	18780	0
218	20250714	160200	389882320	18780	18780	18780	18780	0
219	20250714	160100	389882320	18780	18780	18780	18780	0
220	20250714	160000	389882320	18780	18780	18780	18780	0
221	20250714	155900	389882320	18780	18780	18780	18780	0
222	20250714	155800	389882320	18780	18780	18780	18780	0
223	20250714	155700	389882320	18780	18780	18780	18780	0
224	20250714	155600	389882320	18780	18780	18780	18780	0
225	20250714	155500	389882320	18780	18780	18780	18780	0
226	20250714	155400	389882320	18780	18780	18780	18780	0
227	20250714	155300	389882320	18780	18780	18780	18780	0
228	20250714	155200	389882320	18780	18780	18780	18780	0
229	20250714	155100	389882320	18780	18780	18780	18780	0
230	20250714	155000	389882320	18780	18780	18780	18780	0
231	20250714	154900	389882320	18780	18780	18780	18780	0
232	20250714	154800	389882320	18780	18780	18780	18780	0
233	20250714	154700	389882320	18780	18780	18780	18780	0
234	20250714	154600	389882320	18780	18780	18780	18780	0
235	20250714	154500	389882320	18780	18780	18780	18780	0
236	20250714	154400	389882320	18780	18780	18780	18780	0
237	20250714	154300	389882320	18780	18780	18780	18780	0
238	20250714	154200	389882320	18780	18780	18780	18780	0
239	20250714	154100	389882320	18780	18780	18780	18780	0
240	20250714	154000	389882320	18780	18780	18780	18780	0
241	20250714	153900	389882320	18780	18780	18780	18780	0
242	20250714	153800	389882320	18780	18780	18780	18780	56
243	20250714	153700	389882320	18780	18780	18780	18780	0
244	20250714	153600	389882320	18780	18780	18780	18780	0
245	20250714	153500	389882320	18780	18780	18780	18780	0
246	20250714	153400	389882320	18780	18780	18780	18780	0
247	20250714	153300	389882320	18780	18780	18780	18780	0
248	20250714	153200	389882320	18780	18780	18780	18780	0
249	20250714	153100	389882320	18780	18780	18780	18780	0
250	20250714	153000	389882320	18780	18780	18780	18780	56
251	20250714	152900	388830640	18790	18790	18790	18790	0
252	20250714	152800	388830640	18790	18790	18790	18790	0
253	20250714	152700	388830640	18790	18790	18790	18790	0
254	20250714	152600	388830640	18790	18790	18790	18790	0
255	20250714	152500	388830640	18790	18790	18790	18790	0
256	20250714	152400	388830640	18790	18790	18790	18790	0
257	20250714	152300	388830640	18790	18790	18790	18790	0
258	20250714	152200	388830640	18790	18790	18790	18790	0
259	20250714	152100	388830640	18790	18790	18790	18790	0
260	20250714	152000	388830640	18790	18790	18790	18790	0
261	20250714	151900	388830640	18790	18720	18790	18700	371
262	20250714	151800	381880910	18780	18730	18780	18720	39
263	20250714	151700	381149880	18790	18790	18790	18790	0
264	20250714	151600	381149880	18790	18790	18790	18790	0
265	20250714	151500	381149880	18790	18730	18790	18730	244
266	20250714	151400	376578560	18750	18750	18750	18750	120
267	20250714	151300	374328560	18740	18760	18760	18740	45
268	20250714	151200	373484460	18760	18760	18760	18760	28
269	20250714	151100	372959180	18760	18760	18760	18760	2
270	20250714	151000	372921660	18760	18770	18770	18760	14
271	20250714	150900	372658990	18780	18780	18780	18780	0
272	20250714	150800	372658990	18780	18780	18780	18780	10
273	20250714	150700	372471190	18790	18770	18790	18770	338
274	20250714	150600	366122220	18780	18780	18780	18780	0
275	20250714	150500	366122220	18780	18760	18780	18760	66
276	20250714	150400	364883960	18780	18770	18780	18770	11
277	20250714	150300	364677480	18770	18770	18770	18770	1
278	20250714	150200	364658710	18780	18780	18780	18780	8
279	20250714	150100	364508470	18780	18780	18790	18780	26
280	20250714	150000	364020160	18790	18780	18790	18780	57
281	20250714	145900	362949630	18780	18780	18780	18780	10
282	20250714	145800	362761830	18780	18790	18790	18780	14
283	20250714	145700	362498870	18810	18800	18810	18790	140
284	20250714	145600	359865910	18810	18810	18810	18810	0
285	20250714	145500	359865910	18810	18810	18810	18810	0
286	20250714	145400	359865910	18810	18810	18810	18810	0
287	20250714	145300	359865910	18810	18810	18810	18810	3
288	20250714	145200	359809480	18810	18805	18810	18805	8
289	20250714	145100	359659010	18810	18810	18810	18810	1
290	20250714	145000	359640200	18820	18810	18820	18810	12
291	20250714	144900	359414470	18810	18810	18810	18810	1
292	20250714	144800	359395660	18840	18840	18840	18820	89
293	20250714	144700	357719270	18840	18840	18840	18840	33
294	20250714	144600	357097550	18830	18800	18850	18720	1783
295	20250714	144500	323558870	18800	18790	18800	18790	116
296	20250714	144400	321379200	18720	18780	18790	18720	97
297	20250714	144300	319560260	18790	18790	18790	18790	42
298	20250714	144200	318771080	18790	18770	18790	18720	721
299	20250714	144100	305226450	18780	18750	18780	18700	1886
300	20250714	144000	269896340	18740	18710	18740	18710	197
301	20250714	143900	266207480	18710	18700	18710	18700	275
302	20250714	143800	261062320	18700	18700	18700	18700	87
303	20250714	143700	259435420	18700	18700	18700	18700	6
304	20250714	143600	259323220	18670	18670	18670	18670	199
305	20250714	143500	255607890	18670	18670	18670	18670	5
306	20250714	143400	255514540	18640	18640	18640	18640	0
307	20250714	143300	255514540	18640	18680	18680	18640	3
308	20250714	143200	255458580	18700	18700	18700	18700	4
309	20250714	143100	255383780	18700	18700	18700	18700	1
310	20250714	143000	255365080	18690	18690	18690	18690	0
311	20250714	142900	255365080	18690	18690	18690	18690	93
312	20250714	142800	253626910	18630	18630	18630	18630	5
313	20250714	142700	253533760	18700	18700	18700	18700	3
314	20250714	142600	253477660	18700	18700	18700	18700	0
315	20250714	142500	253477660	18700	18700	18700	18700	0
316	20250714	142400	253477660	18700	18700	18700	18700	3
317	20250714	142300	253421560	18700	18670	18700	18670	214
318	20250714	142200	249422860	18670	18670	18670	18670	5
319	20250714	142100	249329510	18670	18670	18670	18670	0
320	20250714	142000	249329510	18670	18640	18670	18640	330
321	20250714	141900	243174650	18590	18630	18640	18590	395
322	20250714	141800	235830320	18640	18640	18640	18640	0
323	20250714	141700	235830320	18640	18620	18640	18620	172
324	20250714	141600	232625850	18620	18620	18620	18620	0
325	20250714	141500	232625850	18620	18620	18620	18620	0
326	20250714	141400	232625850	18620	18620	18620	18620	0
327	20250714	141300	232625850	18620	18620	18620	18620	5
328	20250714	141200	232532750	18620	18620	18620	18620	0
329	20250714	141100	232532750	18620	18620	18630	18620	5
330	20250714	141000	232439640	18630	18630	18630	18630	0
331	20250714	140900	232439640	18630	18630	18630	18620	39
332	20250714	140800	231713080	18630	18630	18630	18630	0
333	20250714	140700	231713080	18630	18630	18630	18630	0
334	20250714	140600	231713080	18630	18630	18630	18630	1
335	20250714	140500	231694450	18630	18630	18630	18630	0
336	20250714	140400	231694450	18630	18630	18630	18630	0
337	20250714	140300	231694450	18630	18630	18630	18630	0
338	20250714	140200	231694450	18630	18630	18630	18630	14
339	20250714	140100	231433630	18620	18620	18620	18620	22
340	20250714	140000	231023990	18610	18610	18610	18610	0
341	20250714	135900	231023990	18610	18610	18610	18610	1
342	20250714	135800	231005380	18590	18590	18590	18590	0
343	20250714	135700	231005380	18590	18590	18590	18590	1
344	20250714	135600	230986790	18590	18590	18590	18590	0
345	20250714	135500	230986790	18590	18590	18590	18590	0
346	20250714	135400	230986790	18590	18590	18590	18590	0
347	20250714	135300	230986790	18590	18590	18590	18590	1
348	20250714	135200	230968200	18590	18590	18590	18590	13
349	20250714	135100	230726530	18590	18590	18590	18590	0
350	20250714	135000	230726530	18590	18590	18590	18590	0
351	20250714	134900	230726530	18590	18590	18590	18590	0
352	20250714	134800	230726530	18590	18590	18590	18590	0
353	20250714	134700	230726530	18590	18580	18590	18580	3
354	20250714	134600	230670770	18580	18580	18580	18580	0
355	20250714	134500	230670770	18580	18580	18580	18580	0
356	20250714	134400	230670770	18580	18580	18580	18580	1
357	20250714	134300	230652190	18590	18590	18590	18590	0
358	20250714	134200	230652190	18590	18590	18590	18590	0
359	20250714	134100	230652190	18590	18590	18590	18590	0
360	20250714	134000	230652190	18590	18590	18590	18590	0
361	20250714	133900	230652190	18590	18590	18590	18590	0
362	20250714	133800	230652190	18590	18590	18590	18590	3
363	20250714	133700	230596420	18560	18580	18580	18560	38
364	20250714	133600	229890420	18590	18590	18590	18590	0
365	20250714	133500	229890420	18590	18590	18590	18590	0
366	20250714	133400	229890420	18590	18590	18590	18590	0
367	20250714	133300	229890420	18590	18590	18590	18590	9
368	20250714	133200	229723110	18590	18590	18590	18590	2
369	20250714	133100	229685930	18630	18630	18630	18630	0
370	20250714	133000	229685930	18630	18630	18630	18630	0
371	20250714	132900	229685930	18630	18630	18630	18630	0
372	20250714	132800	229685930	18630	18620	18630	18620	10
373	20250714	132700	229499640	18620	18620	18620	18620	0
374	20250714	132600	229499640	18620	18620	18620	18620	0
375	20250714	132500	229499640	18620	18620	18620	18620	0
376	20250714	132400	229499640	18620	18620	18620	18620	0
377	20250714	132300	229499640	18620	18620	18620	18620	0
378	20250714	132200	229499640	18620	18620	18620	18620	0
379	20250714	132100	229499640	18620	18620	18620	18620	0
380	20250714	132000	229499640	18620	18620	18620	18620	0
381	20250714	131900	229499640	18620	18620	18620	18620	0
382	20250714	131800	229499640	18620	18620	18620	18620	0
383	20250714	131700	229499640	18620	18620	18620	18620	38
384	20250714	131600	228792080	18580	18580	18580	18580	0
385	20250714	131500	228792080	18580	18580	18580	18580	0
386	20250714	131400	228792080	18580	18610	18610	18580	97
387	20250714	131300	226989590	18620	18620	18620	18620	0
388	20250714	131200	226989590	18620	18620	18620	18620	0
389	20250714	131100	226989590	18620	18620	18620	18620	1
390	20250714	131000	226970970	18610	18610	18610	18610	157
391	20250714	130900	224049200	18610	18610	18610	18610	389
392	20250714	130800	216809910	18600	18600	18600	18600	20
393	20250714	130700	216437910	18610	18610	18610	18610	0
394	20250714	130600	216437910	18610	18610	18610	18610	0
395	20250714	130500	216437910	18610	18610	18610	18610	0
396	20250714	130400	216437910	18610	18610	18610	18610	857
397	20250714	130300	200489140	18600	18600	18600	18600	350
398	20250714	130200	193979140	18600	18600	18600	18600	0
399	20250714	130100	193979140	18600	18600	18600	18600	50
400	20250714	130000	193049140	18590	18590	18590	18590	0
401	20250714	125900	193049140	18590	18580	18590	18580	138
402	20250714	125800	190484900	18580	18580	18580	18580	0
403	20250714	125700	190484900	18580	18580	18580	18580	0
404	20250714	125600	190484900	18580	18580	18580	18580	1
405	20250714	125500	190466320	18590	18590	18590	18590	0
406	20250714	125400	190466320	18590	18590	18590	18590	1
407	20250714	125300	190447730	18590	18590	18590	18590	0
408	20250714	125200	190447730	18590	18580	18590	18580	121
409	20250714	125100	188199540	18560	18580	18580	18560	396
410	20250714	125000	180841960	18570	18570	18570	18570	0
411	20250714	124900	180841960	18570	18570	18570	18570	56
412	20250714	124800	179802040	18570	18570	18570	18570	25
413	20250714	124700	179337790	18570	18570	18570	18570	0
414	20250714	124600	179337790	18570	18570	18570	18570	0
415	20250714	124500	179337790	18570	18570	18570	18570	0
416	20250714	124400	179337790	18570	18570	18570	18570	172
417	20250714	124300	176143750	18570	18570	18570	18570	14
418	20250714	124200	175883770	18570	18570	18570	18570	14
419	20250714	124100	175623790	18570	18570	18570	18570	0
420	20250714	124000	175623790	18570	18570	18570	18570	66
421	20250714	123900	174398170	18550	18550	18550	18550	0
422	20250714	123800	174398170	18550	18550	18550	18550	0
423	20250714	123700	174398170	18550	18550	18550	18550	2
424	20250714	123600	174361070	18520	18520	18520	18520	0
425	20250714	123500	174361070	18520	18520	18520	18520	0
426	20250714	123400	174361070	18520	18520	18520	18520	0
427	20250714	123300	174361070	18520	18520	18520	18520	1
428	20250714	123200	174342550	18560	18560	18560	18560	0
429	20250714	123100	174342550	18560	18560	18560	18560	0
430	20250714	123000	174342550	18560	18560	18560	18560	0
431	20250714	122900	174342550	18560	18560	18560	18560	0
432	20250714	122800	174342550	18560	18560	18560	18560	0
433	20250714	122700	174342550	18560	18560	18560	18560	2
434	20250714	122600	174305430	18580	18580	18580	18580	0
435	20250714	122500	174305430	18580	18580	18580	18580	0
436	20250714	122400	174305430	18580	18580	18580	18580	0
437	20250714	122300	174305430	18580	18580	18580	18580	172
438	20250714	122200	171109670	18580	18580	18580	18580	16
439	20250714	122100	170812390	18560	18560	18560	18560	0
440	20250714	122000	170812390	18560	18540	18560	18540	503
441	20250714	121900	161483230	18540	18540	18540	18540	344
442	20250714	121800	155105470	18540	18540	18540	18540	2
443	20250714	121700	155068390	18510	18510	18510	18510	0
444	20250714	121600	155068390	18510	18510	18510	18510	0
445	20250714	121500	155068390	18510	18510	18510	18510	5
446	20250714	121400	154975840	18530	18530	18530	18530	15
447	20250714	121300	154697890	18540	18530	18540	18530	4
448	20250714	121200	154623750	18510	18510	18510	18510	0
449	20250714	121100	154623750	18510	18510	18510	18510	0
450	20250714	121000	154623750	18510	18510	18510	18510	0
451	20250714	120900	154623750	18510	18510	18510	18510	0
452	20250714	120800	154623750	18510	18510	18510	18510	310
453	20250714	120700	148885650	18540	18540	18540	18540	4
454	20250714	120600	148811490	18520	18520	18520	18520	0
455	20250714	120500	148811490	18520	18520	18520	18520	0
456	20250714	120400	148811490	18520	18520	18520	18520	0
457	20250714	120300	148811490	18520	18520	18520	18520	1
458	20250714	120200	148792970	18560	18560	18560	18560	0
459	20250714	120100	148792970	18560	18560	18560	18560	0
460	20250714	120000	148792970	18560	18560	18560	18560	0
461	20250714	115900	148792970	18560	18510	18560	18510	36
462	20250714	115800	148125260	18510	18510	18510	18500	89
463	20250714	115700	146478700	18510	18510	18510	18510	0
464	20250714	115600	146478700	18510	18510	18510	18510	225
465	20250714	115500	142313950	18510	18510	18510	18510	1
466	20250714	115400	142295440	18560	18560	18560	18560	0
467	20250714	115300	142295440	18560	18560	18560	18560	8
468	20250714	115200	142146960	18560	18560	18560	18560	0
469	20250714	115100	142146960	18560	18560	18560	18560	0
470	20250714	115000	142146960	18560	18560	18560	18560	0
471	20250714	114900	142146960	18560	18560	18560	18560	0
472	20250714	114800	142146960	18560	18550	18560	18550	11
473	20250714	114700	141942900	18500	18500	18500	18500	0
474	20250714	114600	141942900	18500	18500	18500	18500	0
475	20250714	114500	141942900	18500	18500	18500	18500	0
476	20250714	114400	141942900	18500	18500	18500	18500	0
477	20250714	114300	141942900	18500	18500	18500	18500	0
478	20250714	114200	141942900	18500	18550	18550	18500	281
479	20250714	114100	136735070	18570	18570	18570	18570	0
480	20250714	114000	136735070	18570	18570	18570	18570	14
481	20250714	113900	136475090	18570	18570	18570	18570	0
482	20250714	113800	136475090	18570	18570	18570	18570	0
483	20250714	113700	136475090	18570	18570	18570	18570	0
484	20250714	113600	136475090	18570	18570	18570	18570	0
485	20250714	113500	136475090	18570	18570	18570	18570	0
486	20250714	113400	136475090	18570	18570	18570	18570	0
487	20250714	113300	136475090	18570	18570	18570	18570	5
488	20250714	113200	136382240	18560	18560	18560	18560	0
489	20250714	113100	136382240	18560	18560	18560	18560	0
490	20250714	113000	136382240	18560	18560	18560	18560	1
491	20250714	112900	136363680	18550	18550	18550	18550	0
492	20250714	112800	136363680	18550	18550	18550	18550	0
493	20250714	112700	136363680	18550	18550	18550	18550	34
494	20250714	112600	135732980	18550	18550	18550	18550	0
495	20250714	112500	135732980	18550	18550	18550	18550	0
496	20250714	112400	135732980	18550	18550	18550	18550	0
497	20250714	112300	135732980	18550	18550	18550	18550	0
498	20250714	112200	135732980	18550	18550	18550	18550	0
499	20250714	112100	135732980	18550	18550	18550	18550	0
500	20250714	112000	135732980	18550	18550	18550	18550	11
501	20250714	111900	135528930	18550	18550	18550	18550	0
502	20250714	111800	135528930	18550	18550	18550	18550	0
503	20250714	111700	135528930	18550	18490	18550	18490	70
504	20250714	111600	134232960	18490	18490	18490	18490	1
505	20250714	111500	134214470	18450	18450	18450	18450	174
506	20250714	111400	131004170	18450	18450	18450	18450	0
507	20250714	111300	131004170	18450	18450	18450	18450	21
508	20250714	111200	130616720	18450	18450	18450	18450	0
509	20250714	111100	130616720	18450	18440	18450	18430	99
510	20250714	111000	128791410	18450	18480	18540	18450	640
511	20250714	110900	116980700	18540	18540	18540	18540	10
512	20250714	110800	116795300	18500	18500	18500	18500	4
513	20250714	110700	116721300	18550	18550	18550	18550	0
514	20250714	110600	116721300	18550	18550	18550	18550	2
515	20250714	110500	116684200	18550	18540	18550	18500	7
516	20250714	110400	116554530	18540	18540	18540	18500	26
517	20250714	110300	116072730	18550	18550	18550	18550	0
518	20250714	110200	116072730	18550	18550	18550	18550	0
519	20250714	110100	116072730	18550	18550	18550	18550	2
520	20250714	110000	116035630	18550	18550	18550	18550	1
521	20250714	105900	116017080	18520	18520	18520	18520	0
522	20250714	105800	116017080	18520	18520	18520	18520	1
523	20250714	105700	115998560	18510	18510	18510	18510	1
524	20250714	105600	115980050	18510	18510	18510	18510	2
525	20250714	105500	115943030	18510	18510	18510	18510	1
526	20250714	105400	115924520	18510	18510	18510	18510	7
527	20250714	105300	115794950	18500	18500	18500	18500	6
528	20250714	105200	115683950	18510	18510	18510	18510	0
529	20250714	105100	115683950	18510	18510	18510	18510	3
530	20250714	105000	115628420	18460	18500	18500	18460	40
531	20250714	104900	114889980	18500	18500	18500	18500	0
532	20250714	104800	114889980	18500	18500	18500	18500	2
533	20250714	104700	114852980	18460	18500	18500	18460	209
534	20250714	104600	110994150	18560	18560	18560	18560	0
535	20250714	104500	110994150	18560	18560	18560	18560	0
536	20250714	104400	110994150	18560	18560	18560	18560	0
537	20250714	104300	110994150	18560	18560	18560	18560	0
538	20250714	104200	110994150	18560	18560	18560	18560	0
539	20250714	104100	110994150	18560	18560	18560	18560	2
540	20250714	104000	110957030	18510	18510	18510	18510	7
541	20250714	103900	110827460	18460	18460	18460	18460	0
542	20250714	103800	110827460	18460	18460	18460	18460	0
543	20250714	103700	110827460	18460	18460	18460	18460	9
544	20250714	103600	110661320	18460	18460	18460	18460	9
545	20250714	103500	110495180	18450	18470	18470	18450	52
546	20250714	103400	109535280	18490	18470	18490	18470	35
547	20250714	103300	108888230	18510	18570	18570	18460	737
548	20250714	103200	95263730	18600	18600	18600	18600	0
549	20250714	103100	95263730	18600	18600	18600	18600	0
550	20250714	103000	95263730	18600	18600	18600	18600	0
551	20250714	102900	95263730	18600	18600	18600	18600	0
552	20250714	102800	95263730	18600	18590	18600	18590	19
553	20250714	102700	94910510	18570	18570	18570	18570	0
554	20250714	102600	94910510	18570	18570	18570	18570	4
555	20250714	102500	94836230	18600	18600	18600	18600	0
556	20250714	102400	94836230	18600	18600	18600	18600	1
557	20250714	102300	94817630	18570	18570	18570	18570	0
558	20250714	102200	94817630	18570	18570	18570	18570	0
559	20250714	102100	94817630	18570	18600	18600	18570	33
560	20250714	102000	94203920	18570	18570	18570	18570	0
561	20250714	101900	94203920	18570	18570	18570	18570	46
562	20250714	101800	93349700	18590	18590	18590	18590	0
563	20250714	101700	93349700	18590	18590	18590	18590	20
564	20250714	101600	92977900	18590	18590	18590	18590	1
565	20250714	101500	92959310	18580	18580	18580	18580	1
566	20250714	101400	92940730	18540	18540	18540	18540	12
567	20250714	101300	92718250	18540	18540	18540	18540	54
568	20250714	101200	91717090	18580	18580	18580	18580	6
569	20250714	101100	91605610	18580	18580	18580	18580	0
570	20250714	101000	91605610	18580	18580	18580	18580	0
571	20250714	100900	91605610	18580	18570	18580	18570	5
572	20250714	100800	91512740	18560	18560	18560	18560	1
573	20250714	100700	91494180	18570	18570	18570	18570	0
574	20250714	100600	91494180	18570	18570	18570	18570	0
575	20250714	100500	91494180	18570	18560	18570	18560	10
576	20250714	100400	91308500	18570	18570	18570	18570	0
577	20250714	100300	91308500	18570	18570	18570	18570	0
578	20250714	100200	91308500	18570	18570	18570	18570	1
579	20250714	100100	91289930	18510	18510	18510	18500	167
580	20250714	100000	88200180	18560	18550	18560	18510	23
581	20250714	095900	87773700	18550	18550	18550	18550	58
582	20250714	095800	86697800	18550	18550	18550	18550	0
583	20250714	095700	86697800	18550	18550	18550	18550	0
584	20250714	095600	86697800	18550	18550	18550	18550	10
585	20250714	095500	86512300	18550	18550	18550	18550	10
586	20250714	095400	86326800	18560	18550	18560	18550	125
587	20250714	095300	84007950	18570	18570	18570	18570	0
588	20250714	095200	84007950	18570	18570	18570	18570	0
589	20250714	095100	84007950	18570	18570	18570	18570	0
590	20250714	095000	84007950	18570	18570	18570	18570	0
591	20250714	094900	84007950	18570	18570	18570	18570	0
592	20250714	094800	84007950	18570	18600	18600	18570	199
593	20250714	094700	80310100	18600	18610	18610	18600	149
594	20250714	094600	77537670	18610	18610	18610	18610	31
595	20250714	094500	76960760	18610	18640	18640	18610	19
596	20250714	094400	76606810	18650	18650	18650	18650	0
597	20250714	094300	76606810	18650	18650	18650	18650	1
598	20250714	094200	76588160	18640	18640	18640	18640	1
599	20250714	094100	76569520	18650	18650	18650	18650	21
600	20250714	094000	76177870	18650	18640	18650	18640	398
601	20250714	093900	68755270	18630	18630	18630	18630	10
602	20250714	093800	68568970	18620	18620	18620	18620	0
603	20250714	093700	68568970	18620	18620	18620	18620	3
604	20250714	093600	68513110	18630	18630	18630	18630	1
605	20250714	093500	68494480	18640	18640	18640	18630	82
606	20250714	093400	66966640	18640	18620	18640	18570	486
607	20250714	093300	57922430	18640	18640	18640	18640	3
608	20250714	093200	57866510	18640	18640	18640	18640	0
609	20250714	093100	57866510	18640	18600	18640	18600	32
610	20250714	093000	57270490	18600	18600	18600	18600	70
611	20250714	092900	55968490	18580	18580	18580	18580	15
612	20250714	092800	55689790	18580	18580	18580	18580	100
613	20250714	092700	53831790	18580	18580	18580	18580	0
614	20250714	092600	53831790	18580	18580	18580	18580	46
615	20250714	092500	52977110	18570	18570	18570	18570	0
616	20250714	092400	52977110	18570	18570	18570	18570	39
617	20250714	092300	52252880	18580	18570	18580	18570	117
618	20250714	092200	50079140	18510	18510	18510	18510	0
619	20250714	092100	50079140	18510	18560	18580	18510	116
620	20250714	092000	47930520	18560	18550	18560	18550	10
621	20250714	091900	47744930	18500	18510	18510	18500	360
622	20250714	091800	41084830	18500	18500	18500	18500	5
623	20250714	091700	40992330	18510	18510	18510	18510	493
624	20250714	091600	31866900	18510	18520	18520	18510	11
625	20250714	091500	31663230	18520	18540	18540	18520	853
626	20250714	091400	15854630	18590	18590	18590	18590	2
627	20250714	091300	15817450	18600	18600	18600	18600	0
628	20250714	091200	15817450	18600	18600	18600	18600	0
629	20250714	091100	15817450	18600	18600	18600	18600	134
630	20250714	091000	13325050	18620	18600	18620	18600	10
631	20250714	090900	13139030	18600	18600	18600	18600	1
632	20250714	090800	13120430	18590	18550	18590	18550	212
633	20250714	090700	9187030	18520	18520	18520	18520	0
634	20250714	090600	9187030	18520	18520	18520	18520	0
635	20250714	090500	9187030	18520	18580	18590	18520	29
636	20250714	090400	8649340	18590	18520	18590	18510	12
637	20250714	090300	8426970	18470	18470	18470	18470	26
638	20250714	090200	7946750	18500	18520	18520	18500	178
639	20250714	090100	4652040	18520	18550	18550	18520	171
640	20250714	090000	1480330	18520	18750	18750	18520	79