KissMeData/170900/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	202500	696119800	50200	50200	50200	50200	306
3	20250714	202400	696119800	50200	50200	50200	50200	0
4	20250714	202300	696119800	50200	50200	50200	50200	0
5	20250714	202200	696119800	50200	50200	50200	50200	0
6	20250714	202100	696119800	50200	50200	50200	50200	0
7	20250714	202000	696119800	50200	50200	50200	50200	0
8	20250714	201900	696119800	50200	50200	50200	50200	0
9	20250714	201800	696119800	50200	50200	50200	50200	0
10	20250714	201700	696119800	50200	50200	50200	50200	0
11	20250714	201600	696119800	50200	50200	50200	50200	0
12	20250714	201500	696119800	50200	50200	50200	50200	0
13	20250714	201400	696119800	50200	50200	50200	50200	0
14	20250714	201300	696119800	50200	50200	50200	50200	0
15	20250714	201200	696119800	50200	50200	50200	50200	0
16	20250714	201100	696119800	50200	50200	50200	50200	0
17	20250714	201000	696119800	50200	50200	50200	50200	0
18	20250714	200900	696119800	50200	50200	50200	50200	0
19	20250714	200800	696119800	50200	50200	50200	50200	0
20	20250714	200700	696119800	50200	50200	50200	50200	0
21	20250714	200600	696119800	50200	50200	50200	50200	0
22	20250714	200500	696119800	50200	50200	50200	50200	0
23	20250714	200400	696119800	50200	50200	50200	50200	0
24	20250714	200300	696119800	50200	50200	50200	50200	0
25	20250714	200200	696119800	50200	50200	50200	50200	0
26	20250714	200100	696119800	50200	50200	50200	50200	0
27	20250714	200000	696119800	50200	50200	50200	50200	0
28	20250714	195900	696119800	50200	50200	50200	50200	0
29	20250714	195800	696119800	50200	50200	50200	50200	0
30	20250714	195700	696119800	50200	50200	50200	50200	0
31	20250714	195600	696119800	50200	50200	50200	50200	0
32	20250714	195500	696119800	50200	50200	50200	50200	306
33	20250714	195400	696119800	50200	50200	50200	50200	0
34	20250714	195300	696119800	50200	50200	50200	50200	0
35	20250714	195200	696119800	50200	50200	50200	50200	0
36	20250714	195100	696119800	50200	50200	50200	50200	0
37	20250714	195000	696119800	50200	50200	50200	50200	0
38	20250714	194900	696119800	50200	50200	50200	50200	0
39	20250714	194800	696119800	50200	50200	50200	50200	0
40	20250714	194700	696119800	50200	50200	50200	50200	0
41	20250714	194600	696119800	50200	50200	50200	50200	0
42	20250714	194500	696119800	50200	50200	50200	50200	0
43	20250714	194400	696119800	50200	50200	50200	50200	0
44	20250714	194300	696119800	50200	50200	50200	50200	0
45	20250714	194200	696119800	50200	50200	50200	50200	0
46	20250714	194100	696119800	50200	50200	50200	50200	0
47	20250714	194000	696119800	50200	50200	50200	50200	0
48	20250714	193900	696119800	50200	50200	50200	50200	0
49	20250714	193800	696119800	50200	50200	50200	50200	0
50	20250714	193700	696119800	50200	50200	50200	50200	0
51	20250714	193600	696119800	50200	50200	50200	50200	0
52	20250714	193500	696119800	50200	50200	50200	50200	0
53	20250714	193400	696119800	50200	50200	50200	50200	0
54	20250714	193300	696119800	50200	50200	50200	50200	0
55	20250714	193200	696119800	50200	50200	50200	50200	0
56	20250714	193100	696119800	50200	50200	50200	50200	0
57	20250714	193000	696119800	50200	50200	50200	50200	0
58	20250714	192900	696119800	50200	50200	50200	50200	0
59	20250714	192800	696119800	50200	50200	50200	50200	0
60	20250714	192700	696119800	50200	50200	50200	50200	0
61	20250714	192600	696119800	50200	50200	50200	50200	0
62	20250714	192500	696119800	50200	50200	50200	50200	306
63	20250714	192400	696119800	50200	50200	50200	50200	0
64	20250714	192300	696119800	50200	50200	50200	50200	0
65	20250714	192200	696119800	50200	50200	50200	50200	0
66	20250714	192100	696119800	50200	50200	50200	50200	0
67	20250714	192000	696119800	50200	50200	50200	50200	0
68	20250714	191900	696119800	50200	50200	50200	50200	0
69	20250714	191800	696119800	50200	50200	50200	50200	0
70	20250714	191700	696119800	50200	50200	50200	50200	0
71	20250714	191600	696119800	50200	50200	50200	50200	0
72	20250714	191500	696119800	50200	50200	50200	50200	0
73	20250714	191400	696119800	50200	50200	50200	50200	0
74	20250714	191300	696119800	50200	50200	50200	50200	0
75	20250714	191200	696119800	50200	50200	50200	50200	0
76	20250714	191100	696119800	50200	50200	50200	50200	0
77	20250714	191000	696119800	50200	50200	50200	50200	0
78	20250714	190900	696119800	50200	50200	50200	50200	0
79	20250714	190800	696119800	50200	50200	50200	50200	0
80	20250714	190700	696119800	50200	50200	50200	50200	0
81	20250714	190600	696119800	50200	50200	50200	50200	0
82	20250714	190500	696119800	50200	50200	50200	50200	0
83	20250714	190400	696119800	50200	50200	50200	50200	0
84	20250714	190300	696119800	50200	50200	50200	50200	0
85	20250714	190200	696119800	50200	50200	50200	50200	0
86	20250714	190100	696119800	50200	50200	50200	50200	0
87	20250714	190000	696119800	50200	50200	50200	50200	0
88	20250714	185900	696119800	50200	50200	50200	50200	0
89	20250714	185800	696119800	50200	50200	50200	50200	0
90	20250714	185700	696119800	50200	50200	50200	50200	0
91	20250714	185600	696119800	50200	50200	50200	50200	0
92	20250714	185500	696119800	50200	50200	50200	50200	306
93	20250714	185400	696119800	50200	50200	50200	50200	0
94	20250714	185300	696119800	50200	50200	50200	50200	0
95	20250714	185200	696119800	50200	50200	50200	50200	0
96	20250714	185100	696119800	50200	50200	50200	50200	0
97	20250714	185000	696119800	50200	50200	50200	50200	0
98	20250714	184900	696119800	50200	50200	50200	50200	0
99	20250714	184800	696119800	50200	50200	50200	50200	0
100	20250714	184700	696119800	50200	50200	50200	50200	0
101	20250714	184600	696119800	50200	50200	50200	50200	0
102	20250714	184500	696119800	50200	50200	50200	50200	0
103	20250714	184400	696119800	50200	50200	50200	50200	0
104	20250714	184300	696119800	50200	50200	50200	50200	0
105	20250714	184200	696119800	50200	50200	50200	50200	0
106	20250714	184100	696119800	50200	50200	50200	50200	0
107	20250714	184000	696119800	50200	50200	50200	50200	0
108	20250714	183900	696119800	50200	50200	50200	50200	0
109	20250714	183800	696119800	50200	50200	50200	50200	0
110	20250714	183700	696119800	50200	50200	50200	50200	0
111	20250714	183600	696119800	50200	50200	50200	50200	0
112	20250714	183500	696119800	50200	50200	50200	50200	0
113	20250714	183400	696119800	50200	50200	50200	50200	0
114	20250714	183300	696119800	50200	50200	50200	50200	0
115	20250714	183200	696119800	50200	50200	50200	50200	0
116	20250714	183100	696119800	50200	50200	50200	50200	0
117	20250714	183000	696119800	50200	50200	50200	50200	0
118	20250714	182900	696119800	50200	50200	50200	50200	0
119	20250714	182800	696119800	50200	50200	50200	50200	0
120	20250714	182700	696119800	50200	50200	50200	50200	0
121	20250714	182600	696119800	50200	50200	50200	50200	0
122	20250714	182500	696119800	50200	50200	50200	50200	306
123	20250714	182400	696119800	50200	50200	50200	50200	0
124	20250714	182300	696119800	50200	50200	50200	50200	0
125	20250714	182200	696119800	50200	50200	50200	50200	0
126	20250714	182100	696119800	50200	50200	50200	50200	0
127	20250714	182000	696119800	50200	50200	50200	50200	0
128	20250714	181900	696119800	50200	50200	50200	50200	0
129	20250714	181800	696119800	50200	50200	50200	50200	0
130	20250714	181700	696119800	50200	50200	50200	50200	0
131	20250714	181600	696119800	50200	50200	50200	50200	0
132	20250714	181500	696119800	50200	50200	50200	50200	0
133	20250714	181400	696119800	50200	50200	50200	50200	0
134	20250714	181300	696119800	50200	50200	50200	50200	0
135	20250714	181200	696119800	50200	50200	50200	50200	0
136	20250714	181100	696119800	50200	50200	50200	50200	0
137	20250714	181000	696119800	50200	50200	50200	50200	0
138	20250714	180900	696119800	50200	50200	50200	50200	0
139	20250714	180800	696119800	50200	50200	50200	50200	0
140	20250714	180700	696119800	50200	50200	50200	50200	0
141	20250714	180600	696119800	50200	50200	50200	50200	0
142	20250714	180500	696119800	50200	50200	50200	50200	0
143	20250714	180400	696119800	50200	50200	50200	50200	0
144	20250714	180300	696119800	50200	50200	50200	50200	0
145	20250714	180200	696119800	50200	50200	50200	50200	0
146	20250714	180100	696119800	50200	50200	50200	50200	0
147	20250714	180000	696119800	50200	50200	50200	50200	0
148	20250714	175900	696119800	50200	50200	50200	50200	0
149	20250714	175800	696119800	50200	50200	50200	50200	0
150	20250714	175700	696119800	50200	50200	50200	50200	0
151	20250714	175600	696119800	50200	50200	50200	50200	0
152	20250714	175500	696119800	50200	50200	50200	50200	306
153	20250714	175400	696119800	50200	50200	50200	50200	0
154	20250714	175300	696119800	50200	50200	50200	50200	0
155	20250714	175200	696119800	50200	50200	50200	50200	0
156	20250714	175100	696119800	50200	50200	50200	50200	0
157	20250714	175000	696119800	50200	50200	50200	50200	0
158	20250714	174900	696119800	50200	50200	50200	50200	0
159	20250714	174800	696119800	50200	50200	50200	50200	0
160	20250714	174700	696119800	50200	50200	50200	50200	0
161	20250714	174600	696119800	50200	50200	50200	50200	0
162	20250714	174500	696119800	50200	50200	50200	50200	0
163	20250714	174400	696119800	50200	50200	50200	50200	0
164	20250714	174300	696119800	50200	50200	50200	50200	0
165	20250714	174200	696119800	50200	50200	50200	50200	0
166	20250714	174100	696119800	50200	50200	50200	50200	0
167	20250714	174000	696119800	50200	50200	50200	50200	0
168	20250714	173900	696119800	50200	50200	50200	50200	0
169	20250714	173800	696119800	50200	50200	50200	50200	0
170	20250714	173700	696119800	50200	50200	50200	50200	0
171	20250714	173600	696119800	50200	50200	50200	50200	0
172	20250714	173500	696119800	50200	50200	50200	50200	0
173	20250714	173400	696119800	50200	50200	50200	50200	0
174	20250714	173300	696119800	50200	50200	50200	50200	0
175	20250714	173200	696119800	50200	50200	50200	50200	0
176	20250714	173100	696119800	50200	50200	50200	50200	0
177	20250714	173000	696119800	50200	50200	50200	50200	0
178	20250714	172900	696119800	50200	50200	50200	50200	0
179	20250714	172800	696119800	50200	50200	50200	50200	0
180	20250714	172700	696119800	50200	50200	50200	50200	0
181	20250714	172600	696119800	50200	50200	50200	50200	0
182	20250714	172500	696119800	50200	50200	50200	50200	306
183	20250714	172400	696119800	50200	50200	50200	50200	0
184	20250714	172300	696119800	50200	50200	50200	50200	0
185	20250714	172200	696119800	50200	50200	50200	50200	0
186	20250714	172100	696119800	50200	50200	50200	50200	0
187	20250714	172000	696119800	50200	50200	50200	50200	0
188	20250714	171900	696119800	50200	50200	50200	50200	0
189	20250714	171800	696119800	50200	50200	50200	50200	0
190	20250714	171700	696119800	50200	50200	50200	50200	0
191	20250714	171600	696119800	50200	50200	50200	50200	0
192	20250714	171500	696119800	50200	50200	50200	50200	0
193	20250714	171400	696119800	50200	50200	50200	50200	0
194	20250714	171300	696119800	50200	50200	50200	50200	0
195	20250714	171200	696119800	50200	50200	50200	50200	0
196	20250714	171100	696119800	50200	50200	50200	50200	0
197	20250714	171000	696119800	50200	50200	50200	50200	0
198	20250714	170900	696119800	50200	50200	50200	50200	0
199	20250714	170800	696119800	50200	50200	50200	50200	0
200	20250714	170700	696119800	50200	50200	50200	50200	0
201	20250714	170600	696119800	50200	50200	50200	50200	0
202	20250714	170500	696119800	50200	50200	50200	50200	0
203	20250714	170400	696119800	50200	50200	50200	50200	0
204	20250714	170300	696119800	50200	50200	50200	50200	0
205	20250714	170200	696119800	50200	50200	50200	50200	0
206	20250714	170100	696119800	50200	50200	50200	50200	0
207	20250714	170000	696119800	50200	50200	50200	50200	0
208	20250714	165900	696119800	50200	50200	50200	50200	0
209	20250714	165800	696119800	50200	50200	50200	50200	0
210	20250714	165700	696119800	50200	50200	50200	50200	0
211	20250714	165600	696119800	50200	50200	50200	50200	0
212	20250714	165500	696119800	50200	50200	50200	50200	306
213	20250714	165400	696119800	50200	50200	50200	50200	0
214	20250714	165300	696119800	50200	50200	50200	50200	0
215	20250714	165200	696119800	50200	50200	50200	50200	0
216	20250714	165100	696119800	50200	50200	50200	50200	0
217	20250714	165000	696119800	50200	50200	50200	50200	0
218	20250714	164900	696119800	50200	50200	50200	50200	0
219	20250714	164800	696119800	50200	50200	50200	50200	0
220	20250714	164700	696119800	50200	50200	50200	50200	0
221	20250714	164600	696119800	50200	50200	50200	50200	0
222	20250714	164500	696119800	50200	50200	50200	50200	0
223	20250714	164400	696119800	50200	50200	50200	50200	0
224	20250714	164300	696119800	50200	50200	50200	50200	0
225	20250714	164200	696119800	50200	50200	50200	50200	0
226	20250714	164100	696119800	50200	50200	50200	50200	0
227	20250714	164000	696119800	50200	50200	50200	50200	0
228	20250714	163900	696119800	50200	50200	50200	50200	0
229	20250714	163800	696119800	50200	50200	50200	50200	0
230	20250714	163700	696119800	50200	50200	50200	50200	0
231	20250714	163600	696119800	50200	50200	50200	50200	0
232	20250714	163500	696119800	50200	50200	50200	50200	0
233	20250714	163400	696119800	50200	50200	50200	50200	0
234	20250714	163300	696119800	50200	50200	50200	50200	0
235	20250714	163200	696119800	50200	50200	50200	50200	0
236	20250714	163100	696119800	50200	50200	50200	50200	0
237	20250714	163000	696119800	50200	50200	50200	50200	0
238	20250714	162900	696119800	50200	50200	50200	50200	0
239	20250714	162800	696119800	50200	50200	50200	50200	0
240	20250714	162700	696119800	50200	50200	50200	50200	0
241	20250714	162600	696119800	50200	50200	50200	50200	0
242	20250714	162500	696119800	50200	50200	50200	50200	306
243	20250714	162400	696119800	50200	50200	50200	50200	0
244	20250714	162300	696119800	50200	50200	50200	50200	0
245	20250714	162200	696119800	50200	50200	50200	50200	0
246	20250714	162100	696119800	50200	50200	50200	50200	0
247	20250714	162000	696119800	50200	50200	50200	50200	0
248	20250714	161900	696119800	50200	50200	50200	50200	0
249	20250714	161800	696119800	50200	50200	50200	50200	0
250	20250714	161700	696119800	50200	50200	50200	50200	0
251	20250714	161600	696119800	50200	50200	50200	50200	0
252	20250714	161500	696119800	50200	50200	50200	50200	0
253	20250714	161400	696119800	50200	50200	50200	50200	0
254	20250714	161300	696119800	50200	50200	50200	50200	0
255	20250714	161200	696119800	50200	50200	50200	50200	0
256	20250714	161100	696119800	50200	50200	50200	50200	0
257	20250714	161000	696119800	50200	50200	50200	50200	0
258	20250714	160900	696119800	50200	50200	50200	50200	0
259	20250714	160800	696119800	50200	50200	50200	50200	0
260	20250714	160700	696119800	50200	50200	50200	50200	0
261	20250714	160600	696119800	50200	50200	50200	50200	0
262	20250714	160500	696119800	50200	50200	50200	50200	0
263	20250714	160400	696119800	50200	50200	50200	50200	0
264	20250714	160300	696119800	50200	50200	50200	50200	0
265	20250714	160200	696119800	50200	50200	50200	50200	0
266	20250714	160100	696119800	50200	50200	50200	50200	0
267	20250714	160000	696119800	50200	50200	50200	50200	0
268	20250714	155900	696119800	50200	50200	50200	50200	0
269	20250714	155800	696119800	50200	50200	50200	50200	0
270	20250714	155700	696119800	50200	50200	50200	50200	0
271	20250714	155600	696119800	50200	50200	50200	50200	0
272	20250714	155500	696119800	50200	50200	50200	50200	306
273	20250714	155400	696119800	50200	50200	50200	50200	0
274	20250714	155300	696119800	50200	50200	50200	50200	0
275	20250714	155200	696119800	50200	50200	50200	50200	0
276	20250714	155100	696119800	50200	50200	50200	50200	0
277	20250714	155000	696119800	50200	50200	50200	50200	0
278	20250714	154900	696119800	50200	50200	50200	50200	0
279	20250714	154800	696119800	50200	50200	50200	50200	0
280	20250714	154700	696119800	50200	50200	50200	50200	0
281	20250714	154600	696119800	50200	50200	50200	50200	0
282	20250714	154500	696119800	50200	50200	50200	50200	0
283	20250714	154400	696119800	50200	50200	50200	50200	0
284	20250714	154300	696119800	50200	50200	50200	50200	0
285	20250714	154200	696119800	50200	50200	50200	50200	0
286	20250714	154100	696119800	50200	50200	50200	50200	0
287	20250714	154000	696119800	50200	50200	50200	50200	0
288	20250714	153900	696119800	50200	50200	50200	50200	0
289	20250714	153800	696119800	50200	50200	50200	50200	0
290	20250714	153700	696119800	50200	50200	50200	50200	0
291	20250714	153600	696119800	50200	50200	50200	50200	0
292	20250714	153500	696119800	50200	50200	50200	50200	0
293	20250714	153400	696119800	50200	50200	50200	50200	0
294	20250714	153300	696119800	50200	50200	50200	50200	0
295	20250714	153200	696119800	50200	50200	50200	50200	0
296	20250714	153100	696119800	50200	50200	50200	50200	0
297	20250714	153000	696119800	50200	50200	50200	50200	306
298	20250714	152900	680758600	50100	50100	50100	50100	0
299	20250714	152800	680758600	50100	50100	50100	50100	0
300	20250714	152700	680758600	50100	50100	50100	50100	0
301	20250714	152600	680758600	50100	50100	50100	50100	0
302	20250714	152500	680758600	50100	50100	50100	50100	0
303	20250714	152400	680758600	50100	50100	50100	50100	0
304	20250714	152300	680758600	50100	50100	50100	50100	0
305	20250714	152200	680758600	50100	50100	50100	50100	0
306	20250714	152100	680758600	50100	50100	50100	50100	0
307	20250714	152000	680758600	50100	50100	50100	50100	0
308	20250714	151900	680758600	50100	50100	50100	50000	5
309	20250714	151800	680508200	49950	49950	49950	49950	0
310	20250714	151700	680508200	49950	50100	50100	49950	181
311	20250714	151600	671463350	50100	50100	50100	50100	0
312	20250714	151500	671463350	50100	50100	50100	50100	11
313	20250714	151400	670912250	50100	50100	50100	50100	1
314	20250714	151300	670862150	50000	50000	50000	50000	2
315	20250714	151200	670762150	50000	50000	50000	50000	1
316	20250714	151100	670712150	50000	50050	50050	50000	13
317	20250714	151000	670061650	50000	50000	50000	50000	2
318	20250714	150900	669961650	50000	50000	50000	50000	0
319	20250714	150800	669961650	50000	50000	50000	50000	0
320	20250714	150700	669961650	50000	50000	50000	50000	0
321	20250714	150600	669961650	50000	50000	50000	50000	0
322	20250714	150500	669961650	50000	50000	50000	50000	50
323	20250714	150400	667461650	50000	50000	50000	50000	2
324	20250714	150300	667361650	50000	50000	50000	50000	0
325	20250714	150200	667361650	50000	50000	50000	50000	550
326	20250714	150100	639861650	50100	50100	50100	50100	1
327	20250714	150000	639811550	50000	50000	50000	50000	2
328	20250714	145900	639711550	50000	50000	50000	50000	2
329	20250714	145800	639611550	50000	50000	50000	50000	0
330	20250714	145700	639611550	50000	50000	50000	50000	0
331	20250714	145600	639611550	50000	50000	50000	50000	21
332	20250714	145500	638561550	50000	50000	50000	50000	0
333	20250714	145400	638561550	50000	50000	50000	50000	0
334	20250714	145300	638561550	50000	50000	50000	50000	0
335	20250714	145200	638561550	50000	50000	50000	50000	6
336	20250714	145100	638261550	50000	50100	50100	50000	2
337	20250714	145000	638161450	50200	50200	50200	50200	7
338	20250714	144900	637810050	50200	50300	50300	50200	46
339	20250714	144800	635499750	50300	50300	50300	50300	23
340	20250714	144700	634342850	50200	50300	50300	50200	24
341	20250714	144600	633136950	50300	50300	50300	50300	12
342	20250714	144500	632533350	50300	50200	50300	50200	26
343	20250714	144400	631226950	50200	50200	50200	50200	21
344	20250714	144300	630172750	50100	50200	50300	50100	56
345	20250714	144200	627366250	50300	50300	50300	50300	23
346	20250714	144100	626209350	50300	50300	50300	50200	22
347	20250714	144000	625103750	50100	50200	50200	50100	74
348	20250714	143900	621395250	50200	50200	50200	50100	46
349	20250714	143800	619086550	50200	50200	50200	50100	30
350	20250714	143700	617581150	50200	50200	50200	50100	26
351	20250714	143600	616276250	50300	50200	50300	50000	26
352	20250714	143500	614971750	50000	50100	50200	50000	67
353	20250714	143400	611614150	50200	50200	50300	50100	29
354	20250714	143300	610158650	50200	50200	50200	50100	16
355	20250714	143200	609355750	50200	50200	50200	50100	29
356	20250714	143100	607900450	50200	50200	50200	50100	28
357	20250714	143000	606495250	50200	50300	50300	50200	32
358	20250714	142900	604887850	50300	50200	50300	50200	11
359	20250714	142800	604335450	50200	50300	50300	50200	16
360	20250714	142700	603531150	50300	50300	50300	50200	25
361	20250714	142600	602273950	50300	50100	50300	50100	125
362	20250714	142500	595998250	50200	50100	50200	50100	28
363	20250714	142400	594593050	50200	50200	50200	50100	29
364	20250714	142300	593137750	50200	50200	50200	50100	38
365	20250714	142200	591230450	50200	50300	50300	50200	24
366	20250714	142100	590024450	50200	50100	50200	50100	114
367	20250714	142000	584301950	50200	50200	50300	50200	31
368	20250714	141900	582743250	50300	50200	50300	50200	17
369	20250714	141800	581888550	50300	50300	50300	50200	15
370	20250714	141700	581135150	50100	50200	50300	50100	28
371	20250714	141600	579728750	50200	50300	50300	50200	16
372	20250714	141500	578924150	50300	50300	50300	50200	28
373	20250714	141400	577516150	50200	50100	50300	50100	21
374	20250714	141300	576460950	50200	50200	50300	50200	24
375	20250714	141200	575255050	50100	50200	50200	50100	18
376	20250714	141100	574351750	50200	50200	50200	50100	26
377	20250714	141000	573047050	50200	50200	50200	50100	70
378	20250714	140900	569533650	50100	50200	50200	50100	18
379	20250714	140800	568630550	50200	50200	50200	50100	77
380	20250714	140700	564765550	50100	50100	50200	50000	20
381	20250714	140600	563763750	50100	50200	50200	50100	27
382	20250714	140500	562408650	50200	50200	50200	50100	21
383	20250714	140400	561355150	50100	50200	50200	50100	37
384	20250714	140300	559500050	50100	50200	50200	50000	33
385	20250714	140200	557845950	50200	50100	50200	50100	14
386	20250714	140100	557143450	50200	50200	50200	50100	29
387	20250714	140000	555688050	50100	50100	50200	50100	25
388	20250714	135900	554433250	50200	50200	50200	50200	13
389	20250714	135800	553780650	50200	50200	50200	50100	24
390	20250714	135700	552575950	50100	50200	50200	50100	30
391	20250714	135600	551070550	50200	50100	50200	50100	22
392	20250714	135500	549966350	50100	50100	50200	50100	25
393	20250714	135400	548712550	50200	50200	50200	50200	124
394	20250714	135300	542487750	50100	50200	50200	50100	39
395	20250714	135200	540530150	50300	50300	50300	50200	15
396	20250714	135100	539775750	50300	50200	50300	50200	24
397	20250714	135000	538568850	50200	50300	50300	50200	31
398	20250714	134900	537011550	50300	50100	50300	50100	15
399	20250714	134800	536257350	50200	50300	50300	50200	24
400	20250714	134700	535051550	50300	50200	50300	50200	22
401	20250714	134600	533947050	50200	50300	50300	50200	26
402	20250714	134500	532640550	50300	50200	50300	50200	11
403	20250714	134400	532087350	50300	50200	50300	50200	41
404	20250714	134300	530028150	50300	50300	50300	50300	24
405	20250714	134200	528820950	50300	50300	50300	50300	43
406	20250714	134100	526658050	50300	50200	50300	50200	390
407	20250714	134000	507078750	50200	50200	50200	50200	23
408	20250714	133900	505924150	50100	50200	50200	50100	20
409	20250714	133800	504920250	50000	50300	50300	50000	39
410	20250714	133700	502964550	50200	50200	50200	50200	114
411	20250714	133600	497241750	50200	50200	50200	50200	195
412	20250714	133500	487452750	50200	50200	50200	50100	75
413	20250714	133400	483687850	50100	50100	50200	50100	23
414	20250714	133300	482535450	50200	50200	50200	50200	23
415	20250714	133200	481380850	50200	50200	50200	50100	26
416	20250714	133100	480075850	50200	50200	50200	50200	13
417	20250714	133000	479423250	50200	50300	50300	50200	35
418	20250714	132900	477666150	50200	50200	50200	50200	23
419	20250714	132800	476511550	50200	50200	50200	50200	14
420	20250714	132700	475808750	50200	50200	50200	50200	25
421	20250714	132600	474553750	50200	50200	50200	50200	526
422	20250714	132500	448148550	50200	50200	50200	50200	72
423	20250714	132400	444534150	50200	50200	50200	50200	13
424	20250714	132300	443881550	50200	50100	50200	50100	24
425	20250714	132200	442676850	50200	50200	50200	50100	40
426	20250714	132100	440669150	50100	50100	50200	50100	16
427	20250714	132000	439866250	50100	50200	50200	50100	525
428	20250714	131900	413562450	50100	50100	50100	50100	12
429	20250714	131800	412961250	50100	50200	50200	50100	14
430	20250714	131700	412258750	50100	50100	50200	50100	23
431	20250714	131600	411105350	50100	50100	50200	50100	32
432	20250714	131500	409499950	50200	50100	50200	50100	33
433	20250714	131400	407845250	50100	50000	50200	50000	8
434	20250714	131300	407444350	50100	50100	50100	50100	24
435	20250714	131200	406241950	50100	50100	50100	50100	11
436	20250714	131100	405690850	50100	50200	50200	50100	72
437	20250714	131000	402082650	50100	50100	50100	50100	14
438	20250714	130900	401381250	50000	50000	50000	49900	38
439	20250714	130800	399481550	50000	50100	50100	50000	33
440	20250714	130700	397829150	50200	50100	50200	50100	5
441	20250714	130600	397578550	50100	50100	50100	50100	21
442	20250714	130500	396526450	50000	50200	50200	50000	41
443	20250714	130400	394471850	50200	50200	50200	50200	13
444	20250714	130300	393819250	50200	50200	50200	50200	14
445	20250714	130200	393116450	50100	50200	50200	50100	247
446	20250714	130100	380739150	50200	50200	50200	50200	47
447	20250714	130000	378379750	50100	50100	50100	50100	10
448	20250714	125900	377878750	50100	49900	50100	49900	60
449	20250714	125800	374875450	49800	49800	49800	49800	8
450	20250714	125700	374477050	49850	49850	49850	49850	3
451	20250714	125600	374327500	49850	49850	49850	49850	6
452	20250714	125500	374028400	49800	49800	49800	49800	0
453	20250714	125400	374028400	49800	49800	49800	49800	0
454	20250714	125300	374028400	49800	49800	49800	49800	0
455	20250714	125200	374028400	49800	49800	49800	49800	0
456	20250714	125100	374028400	49800	49900	49900	49800	247
457	20250714	125000	361717950	49950	49950	49950	49950	0
458	20250714	124900	361717950	49950	49950	49950	49950	0
459	20250714	124800	361717950	49950	49950	49950	49950	0
460	20250714	124700	361717950	49950	49950	49950	49950	0
461	20250714	124600	361717950	49950	49950	49950	49950	15
462	20250714	124500	360968700	49950	49950	49950	49950	0
463	20250714	124400	360968700	49950	49950	49950	49950	0
464	20250714	124300	360968700	49950	49950	49950	49950	25
465	20250714	124200	359719950	49950	49950	49950	49950	0
466	20250714	124100	359719950	49950	49950	49950	49950	23
467	20250714	124000	358571100	49950	49950	49950	49950	0
468	20250714	123900	358571100	49950	49950	49950	49950	0
469	20250714	123800	358571100	49950	49950	49950	49950	1
470	20250714	123700	358521150	50000	50000	50000	50000	0
471	20250714	123600	358521150	50000	50000	50000	50000	0
472	20250714	123500	358521150	50000	50000	50000	50000	0
473	20250714	123400	358521150	50000	50000	50000	50000	1
474	20250714	123300	358471150	50000	49950	50000	49950	22
475	20250714	123200	357371750	49900	49900	49900	49850	16
476	20250714	123100	356573450	49850	49850	49850	49850	0
477	20250714	123000	356573450	49850	49850	49850	49850	0
478	20250714	122900	356573450	49850	49850	49850	49850	0
479	20250714	122800	356573450	49850	49850	49850	49850	0
480	20250714	122700	356573450	49850	49850	49850	49850	0
481	20250714	122600	356573450	49850	49850	49850	49850	0
482	20250714	122500	356573450	49850	49850	49850	49850	0
483	20250714	122400	356573450	49850	49850	49850	49850	2
484	20250714	122300	356473750	49900	49850	49900	49850	40
485	20250714	122200	354478400	49850	49850	49850	49850	0
486	20250714	122100	354478400	49850	49850	49850	49850	0
487	20250714	122000	354478400	49850	49850	49850	49850	35
488	20250714	121900	352733650	49850	49850	49850	49850	12
489	20250714	121800	352135450	49850	49800	49850	49800	485
490	20250714	121700	327959500	49800	49800	49800	49800	69
491	20250714	121600	324523300	49750	49750	49750	49750	0
492	20250714	121500	324523300	49750	49750	49750	49750	19
493	20250714	121400	323578050	49800	49800	49800	49800	0
494	20250714	121300	323578050	49800	49800	49800	49800	0
495	20250714	121200	323578050	49800	49800	49800	49800	0
496	20250714	121100	323578050	49800	49800	49800	49800	0
497	20250714	121000	323578050	49800	49800	49800	49800	0
498	20250714	120900	323578050	49800	49800	49800	49800	0
499	20250714	120800	323578050	49800	49800	49800	49800	2
500	20250714	120700	323478450	49750	49750	49750	49750	0
501	20250714	120600	323478450	49750	49750	49750	49750	0
502	20250714	120500	323478450	49750	49750	49750	49750	0
503	20250714	120400	323478450	49750	49750	49750	49750	0
504	20250714	120300	323478450	49750	49750	49750	49750	0
505	20250714	120200	323478450	49750	49750	49750	49750	21
506	20250714	120100	322433700	49750	49750	49750	49750	0
507	20250714	120000	322433700	49750	49750	49750	49750	0
508	20250714	115900	322433700	49750	49750	49750	49750	0
509	20250714	115800	322433700	49750	49750	49750	49750	47
510	20250714	115700	320095450	49750	49750	49750	49750	0
511	20250714	115600	320095450	49750	49750	49750	49750	6
512	20250714	115500	319796950	49750	49750	49750	49750	0
513	20250714	115400	319796950	49750	49750	49750	49750	14
514	20250714	115300	319100450	49800	49800	49800	49800	0
515	20250714	115200	319100450	49800	49800	49800	49800	0
516	20250714	115100	319100450	49800	49800	49800	49800	0
517	20250714	115000	319100450	49800	49800	49800	49800	0
518	20250714	114900	319100450	49800	49800	49800	49800	0
519	20250714	114800	319100450	49800	49800	49800	49800	0
520	20250714	114700	319100450	49800	49800	49800	49800	0
521	20250714	114600	319100450	49800	49800	49800	49800	0
522	20250714	114500	319100450	49800	49800	49800	49800	0
523	20250714	114400	319100450	49800	49800	49800	49800	0
524	20250714	114300	319100450	49800	49800	49800	49800	2
525	20250714	114200	319000850	49750	49750	49750	49750	5
526	20250714	114100	318752100	49800	49800	49800	49800	0
527	20250714	114000	318752100	49800	49800	49800	49800	0
528	20250714	113900	318752100	49800	49800	49800	49800	0
529	20250714	113800	318752100	49800	49800	49800	49800	0
530	20250714	113700	318752100	49800	49800	49800	49800	0
531	20250714	113600	318752100	49800	49800	49800	49800	0
532	20250714	113500	318752100	49800	49800	49800	49800	2
533	20250714	113400	318652500	49750	49750	49750	49750	0
534	20250714	113300	318652500	49750	49750	49750	49750	0
535	20250714	113200	318652500	49750	49750	49750	49750	38
536	20250714	113100	316762000	49750	49750	49750	49750	70
537	20250714	113000	313279500	49750	49750	49750	49750	0
538	20250714	112900	313279500	49750	49750	49750	49750	0
539	20250714	112800	313279500	49750	49750	49750	49750	1
540	20250714	112700	313229750	49700	49700	49700	49700	0
541	20250714	112600	313229750	49700	49700	49700	49700	0
542	20250714	112500	313229750	49700	49700	49700	49700	0
543	20250714	112400	313229750	49700	49700	49700	49700	0
544	20250714	112300	313229750	49700	49700	49700	49700	0
545	20250714	112200	313229750	49700	49700	49700	49700	13
546	20250714	112100	312583650	49700	49700	49700	49700	20
547	20250714	112000	311589650	49700	49700	49700	49700	10
548	20250714	111900	311092650	49700	49700	49700	49700	13
549	20250714	111800	310446550	49700	49700	49700	49700	10
550	20250714	111700	309949550	49700	49700	49700	49700	0
551	20250714	111600	309949550	49700	49700	49700	49700	0
552	20250714	111500	309949550	49700	49700	49700	49700	0
553	20250714	111400	309949550	49700	49700	49700	49700	170
554	20250714	111300	301500550	49650	49650	49650	49650	1
555	20250714	111200	301450900	49700	49700	49700	49700	0
556	20250714	111100	301450900	49700	49700	49700	49700	0
557	20250714	111000	301450900	49700	49700	49700	49700	0
558	20250714	110900	301450900	49700	49700	49700	49700	0
559	20250714	110800	301450900	49700	49700	49700	49700	0
560	20250714	110700	301450900	49700	49700	49700	49700	0
561	20250714	110600	301450900	49700	49700	49700	49700	0
562	20250714	110500	301450900	49700	49700	49700	49700	0
563	20250714	110400	301450900	49700	49700	49700	49700	0
564	20250714	110300	301450900	49700	49700	49700	49700	0
565	20250714	110200	301450900	49700	49700	49700	49700	0
566	20250714	110100	301450900	49700	49700	49700	49700	0
567	20250714	110000	301450900	49700	49650	49700	49600	303
568	20250714	105900	286407300	49650	49650	49650	49650	1
569	20250714	105800	286357650	49650	49650	49650	49650	0
570	20250714	105700	286357650	49650	49650	49650	49650	0
571	20250714	105600	286357650	49650	49650	49650	49650	224
572	20250714	105500	275236050	49700	49700	49700	49700	0
573	20250714	105400	275236050	49700	49700	49700	49700	0
574	20250714	105300	275236050	49700	49700	49700	49700	0
575	20250714	105200	275236050	49700	49700	49700	49700	0
576	20250714	105100	275236050	49700	49700	49700	49700	0
577	20250714	105000	275236050	49700	49700	49700	49700	0
578	20250714	104900	275236050	49700	49700	49700	49700	0
579	20250714	104800	275236050	49700	49700	49700	49700	0
580	20250714	104700	275236050	49700	49700	49700	49700	1
581	20250714	104600	275186350	49700	49700	49700	49700	0
582	20250714	104500	275186350	49700	49700	49700	49700	49
583	20250714	104400	272751050	49700	49700	49700	49700	11
584	20250714	104300	272204350	49700	49700	49700	49700	60
585	20250714	104200	269222350	49750	49750	49750	49750	2
586	20250714	104100	269122850	49750	49700	49750	49650	93
587	20250714	104000	264504750	49700	49700	49700	49700	0
588	20250714	103900	264504750	49700	49700	49700	49700	9
589	20250714	103800	264057450	49700	49700	49700	49700	0
590	20250714	103700	264057450	49700	49700	49700	49700	0
591	20250714	103600	264057450	49700	49700	49700	49700	0
592	20250714	103500	264057450	49700	49700	49700	49700	31
593	20250714	103400	262516750	49750	49750	49750	49750	4
594	20250714	103300	262317750	49750	49750	49750	49750	1
595	20250714	103200	262268000	49650	49650	49650	49650	0
596	20250714	103100	262268000	49650	49650	49650	49650	2
597	20250714	103000	262168700	49700	49700	49700	49700	0
598	20250714	102900	262168700	49700	49700	49700	49700	38
599	20250714	102800	260280100	49650	49700	49750	49650	189
600	20250714	102700	250886350	49700	49700	49700	49700	63
601	20250714	102600	247755250	49700	49700	49700	49700	10
602	20250714	102500	247258250	49700	49700	49700	49700	0
603	20250714	102400	247258250	49700	49700	49700	49700	0
604	20250714	102300	247258250	49700	49700	49700	49700	556
605	20250714	102200	219625050	49700	49700	49700	49700	54
606	20250714	102100	216941250	49700	49700	49700	49700	0
607	20250714	102000	216941250	49700	49700	49700	49650	127
608	20250714	101900	210630200	49700	49700	49700	49700	0
609	20250714	101800	210630200	49700	49700	49700	49700	51
610	20250714	101700	208095500	49750	49750	49750	49750	0
611	20250714	101600	208095500	49750	49750	49750	49750	0
612	20250714	101500	208095500	49750	49750	49750	49750	1
613	20250714	101400	208045750	49700	49700	49700	49700	0
614	20250714	101300	208045750	49700	49750	49750	49700	13
615	20250714	101200	207399500	49700	49700	49700	49700	11
616	20250714	101100	206852800	49750	49750	49750	49750	0
617	20250714	101000	206852800	49750	49750	49750	49750	0
618	20250714	100900	206852800	49750	49750	49750	49750	1
619	20250714	100800	206803050	49750	49750	49750	49750	30
620	20250714	100700	205310550	49700	49700	49700	49700	101
621	20250714	100600	200290850	49700	49700	49700	49700	0
622	20250714	100500	200290850	49700	49700	49700	49700	6
623	20250714	100400	199992650	49700	49700	49700	49700	0
624	20250714	100300	199992650	49700	49700	49700	49700	0
625	20250714	100200	199992650	49700	49700	49700	49700	0
626	20250714	100100	199992650	49700	49700	49700	49700	1
627	20250714	100000	199942950	49600	49650	49700	49600	54
628	20250714	095900	197261900	49700	49700	49700	49700	10
629	20250714	095800	196764900	49650	49650	49650	49650	3
630	20250714	095700	196615950	49700	49700	49700	49700	15
631	20250714	095600	195870450	49650	49650	49650	49650	0
632	20250714	095500	195870450	49650	49650	49650	49650	0
633	20250714	095400	195870450	49650	49650	49650	49650	0
634	20250714	095300	195870450	49650	49650	49650	49650	30
635	20250714	095200	194380950	49650	49650	49650	49650	6
636	20250714	095100	194083050	49800	49750	49800	49750	2
637	20250714	095000	193983500	49800	49800	49800	49800	0
638	20250714	094900	193983500	49800	49800	49800	49800	5
639	20250714	094800	193734500	49800	49800	49800	49800	1
640	20250714	094700	193684700	49800	49650	49800	49650	52
641	20250714	094600	191102600	49700	49700	49700	49700	10
642	20250714	094500	190605600	49750	49750	49750	49750	0
643	20250714	094400	190605600	49750	49750	49750	49750	0
644	20250714	094300	190605600	49750	49750	49750	49750	60
645	20250714	094200	187620600	49800	49800	49800	49800	3
646	20250714	094100	187471200	49550	49850	49850	49550	252
647	20250714	094000	174957100	49850	49750	49850	49750	14
648	20250714	093900	174259600	49750	49750	49750	49750	62
649	20250714	093800	171175100	49750	49750	49750	49750	0
650	20250714	093700	171175100	49750	49750	49750	49750	10
651	20250714	093600	170677600	49750	49850	49850	49750	794
652	20250714	093500	131164550	49850	49900	49900	49850	47
653	20250714	093400	128821550	49900	50200	50200	49900	92
654	20250714	093300	124230450	50200	50200	50200	50200	0
655	20250714	093200	124230450	50200	50200	50200	50200	4
656	20250714	093100	124029650	50200	50200	50200	50200	5
657	20250714	093000	123778650	50200	50200	50200	50200	21
658	20250714	092900	122724450	50200	50100	50200	50100	95
659	20250714	092800	117956450	50100	50100	50100	50100	0
660	20250714	092700	117956450	50100	50100	50100	50100	2
661	20250714	092600	117856250	50100	50000	50100	50000	62
662	20250714	092500	114755150	50000	50000	50000	50000	50
663	20250714	092400	112255150	49800	49850	49850	49800	70
664	20250714	092300	108766400	49850	50000	50000	49850	278
665	20250714	092200	94894800	50000	50000	50000	50000	0
666	20250714	092100	94894800	50000	50000	50000	50000	1
667	20250714	092000	94844800	50100	50100	50100	50100	17
668	20250714	091900	93993100	50000	50000	50000	50000	80
669	20250714	091800	89993100	50100	50100	50100	50100	0
670	20250714	091700	89993100	50100	50100	50100	50100	29
671	20250714	091600	88540200	50200	50100	50200	50100	19
672	20250714	091500	87588100	50100	50100	50100	50100	191
673	20250714	091400	78019000	50300	50100	50300	50100	4
674	20250714	091300	77818200	50100	50100	50100	50100	1
675	20250714	091200	77768100	50200	50200	50200	50200	27
676	20250714	091100	76412700	50200	50200	50200	50200	84
677	20250714	091000	72195900	50200	50200	50200	50200	29
678	20250714	090900	70740100	50200	50200	50200	50200	21
679	20250714	090800	69685900	50200	50100	50200	50100	80
680	20250714	090700	65671000	50200	50100	50200	50100	11
681	20250714	090600	65119700	50000	50000	50000	50000	0
682	20250714	090500	65119700	50000	50000	50000	50000	0
683	20250714	090400	65119700	50000	50000	50000	50000	18
684	20250714	090300	64219700	50000	50000	50000	50000	400
685	20250714	090200	44219700	49950	50000	50000	49900	184
686	20250714	090100	35025100	50000	50100	50100	50000	170
687	20250714	090000	26525000	50000	50400	50500	50000	528