KissMeData/298050/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210600	1774139250	212000	212000	212000	212000	937
3	20250714	210500	1774139250	212000	212000	212000	212000	0
4	20250714	210400	1774139250	212000	212000	212000	212000	0
5	20250714	210300	1774139250	212000	212000	212000	212000	0
6	20250714	210200	1774139250	212000	212000	212000	212000	0
7	20250714	210100	1774139250	212000	212000	212000	212000	0
8	20250714	210000	1774139250	212000	212000	212000	212000	0
9	20250714	205900	1774139250	212000	212000	212000	212000	0
10	20250714	205800	1774139250	212000	212000	212000	212000	0
11	20250714	205700	1774139250	212000	212000	212000	212000	0
12	20250714	205600	1774139250	212000	212000	212000	212000	0
13	20250714	205500	1774139250	212000	212000	212000	212000	0
14	20250714	205400	1774139250	212000	212000	212000	212000	0
15	20250714	205300	1774139250	212000	212000	212000	212000	0
16	20250714	205200	1774139250	212000	212000	212000	212000	0
17	20250714	205100	1774139250	212000	212000	212000	212000	0
18	20250714	205000	1774139250	212000	212000	212000	212000	0
19	20250714	204900	1774139250	212000	212000	212000	212000	0
20	20250714	204800	1774139250	212000	212000	212000	212000	0
21	20250714	204700	1774139250	212000	212000	212000	212000	0
22	20250714	204600	1774139250	212000	212000	212000	212000	0
23	20250714	204500	1774139250	212000	212000	212000	212000	0
24	20250714	204400	1774139250	212000	212000	212000	212000	0
25	20250714	204300	1774139250	212000	212000	212000	212000	0
26	20250714	204200	1774139250	212000	212000	212000	212000	0
27	20250714	204100	1774139250	212000	212000	212000	212000	0
28	20250714	204000	1774139250	212000	212000	212000	212000	0
29	20250714	203900	1774139250	212000	212000	212000	212000	0
30	20250714	203800	1774139250	212000	212000	212000	212000	0
31	20250714	203700	1774139250	212000	212000	212000	212000	0
32	20250714	203600	1774139250	212000	212000	212000	212000	937
33	20250714	203500	1774139250	212000	212000	212000	212000	0
34	20250714	203400	1774139250	212000	212000	212000	212000	0
35	20250714	203300	1774139250	212000	212000	212000	212000	0
36	20250714	203200	1774139250	212000	212000	212000	212000	0
37	20250714	203100	1774139250	212000	212000	212000	212000	0
38	20250714	203000	1774139250	212000	212000	212000	212000	0
39	20250714	202900	1774139250	212000	212000	212000	212000	0
40	20250714	202800	1774139250	212000	212000	212000	212000	0
41	20250714	202700	1774139250	212000	212000	212000	212000	0
42	20250714	202600	1774139250	212000	212000	212000	212000	0
43	20250714	202500	1774139250	212000	212000	212000	212000	0
44	20250714	202400	1774139250	212000	212000	212000	212000	0
45	20250714	202300	1774139250	212000	212000	212000	212000	0
46	20250714	202200	1774139250	212000	212000	212000	212000	0
47	20250714	202100	1774139250	212000	212000	212000	212000	0
48	20250714	202000	1774139250	212000	212000	212000	212000	0
49	20250714	201900	1774139250	212000	212000	212000	212000	0
50	20250714	201800	1774139250	212000	212000	212000	212000	0
51	20250714	201700	1774139250	212000	212000	212000	212000	0
52	20250714	201600	1774139250	212000	212000	212000	212000	0
53	20250714	201500	1774139250	212000	212000	212000	212000	0
54	20250714	201400	1774139250	212000	212000	212000	212000	0
55	20250714	201300	1774139250	212000	212000	212000	212000	0
56	20250714	201200	1774139250	212000	212000	212000	212000	0
57	20250714	201100	1774139250	212000	212000	212000	212000	0
58	20250714	201000	1774139250	212000	212000	212000	212000	0
59	20250714	200900	1774139250	212000	212000	212000	212000	0
60	20250714	200800	1774139250	212000	212000	212000	212000	0
61	20250714	200700	1774139250	212000	212000	212000	212000	0
62	20250714	200600	1774139250	212000	212000	212000	212000	937
63	20250714	200500	1774139250	212000	212000	212000	212000	0
64	20250714	200400	1774139250	212000	212000	212000	212000	0
65	20250714	200300	1774139250	212000	212000	212000	212000	0
66	20250714	200200	1774139250	212000	212000	212000	212000	0
67	20250714	200100	1774139250	212000	212000	212000	212000	0
68	20250714	200000	1774139250	212000	212000	212000	212000	0
69	20250714	195900	1774139250	212000	212000	212000	212000	0
70	20250714	195800	1774139250	212000	212000	212000	212000	0
71	20250714	195700	1774139250	212000	212000	212000	212000	0
72	20250714	195600	1774139250	212000	212000	212000	212000	0
73	20250714	195500	1774139250	212000	212000	212000	212000	0
74	20250714	195400	1774139250	212000	212000	212000	212000	0
75	20250714	195300	1774139250	212000	212000	212000	212000	0
76	20250714	195200	1774139250	212000	212000	212000	212000	0
77	20250714	195100	1774139250	212000	212000	212000	212000	0
78	20250714	195000	1774139250	212000	212000	212000	212000	0
79	20250714	194900	1774139250	212000	212000	212000	212000	0
80	20250714	194800	1774139250	212000	212000	212000	212000	0
81	20250714	194700	1774139250	212000	212000	212000	212000	0
82	20250714	194600	1774139250	212000	212000	212000	212000	0
83	20250714	194500	1774139250	212000	212000	212000	212000	0
84	20250714	194400	1774139250	212000	212000	212000	212000	0
85	20250714	194300	1774139250	212000	212000	212000	212000	0
86	20250714	194200	1774139250	212000	212000	212000	212000	0
87	20250714	194100	1774139250	212000	212000	212000	212000	0
88	20250714	194000	1774139250	212000	212000	212000	212000	0
89	20250714	193900	1774139250	212000	212000	212000	212000	0
90	20250714	193800	1774139250	212000	212000	212000	212000	0
91	20250714	193700	1774139250	212000	212000	212000	212000	0
92	20250714	193600	1774139250	212000	212000	212000	212000	937
93	20250714	193500	1774139250	212000	212000	212000	212000	0
94	20250714	193400	1774139250	212000	212000	212000	212000	0
95	20250714	193300	1774139250	212000	212000	212000	212000	0
96	20250714	193200	1774139250	212000	212000	212000	212000	0
97	20250714	193100	1774139250	212000	212000	212000	212000	0
98	20250714	193000	1774139250	212000	212000	212000	212000	0
99	20250714	192900	1774139250	212000	212000	212000	212000	0
100	20250714	192800	1774139250	212000	212000	212000	212000	0
101	20250714	192700	1774139250	212000	212000	212000	212000	0
102	20250714	192600	1774139250	212000	212000	212000	212000	0
103	20250714	192500	1774139250	212000	212000	212000	212000	0
104	20250714	192400	1774139250	212000	212000	212000	212000	0
105	20250714	192300	1774139250	212000	212000	212000	212000	0
106	20250714	192200	1774139250	212000	212000	212000	212000	0
107	20250714	192100	1774139250	212000	212000	212000	212000	0
108	20250714	192000	1774139250	212000	212000	212000	212000	0
109	20250714	191900	1774139250	212000	212000	212000	212000	0
110	20250714	191800	1774139250	212000	212000	212000	212000	0
111	20250714	191700	1774139250	212000	212000	212000	212000	0
112	20250714	191600	1774139250	212000	212000	212000	212000	0
113	20250714	191500	1774139250	212000	212000	212000	212000	0
114	20250714	191400	1774139250	212000	212000	212000	212000	0
115	20250714	191300	1774139250	212000	212000	212000	212000	0
116	20250714	191200	1774139250	212000	212000	212000	212000	0
117	20250714	191100	1774139250	212000	212000	212000	212000	0
118	20250714	191000	1774139250	212000	212000	212000	212000	0
119	20250714	190900	1774139250	212000	212000	212000	212000	0
120	20250714	190800	1774139250	212000	212000	212000	212000	0
121	20250714	190700	1774139250	212000	212000	212000	212000	0
122	20250714	190600	1774139250	212000	212000	212000	212000	937
123	20250714	190500	1774139250	212000	212000	212000	212000	0
124	20250714	190400	1774139250	212000	212000	212000	212000	0
125	20250714	190300	1774139250	212000	212000	212000	212000	0
126	20250714	190200	1774139250	212000	212000	212000	212000	0
127	20250714	190100	1774139250	212000	212000	212000	212000	0
128	20250714	190000	1774139250	212000	212000	212000	212000	0
129	20250714	185900	1774139250	212000	212000	212000	212000	0
130	20250714	185800	1774139250	212000	212000	212000	212000	0
131	20250714	185700	1774139250	212000	212000	212000	212000	0
132	20250714	185600	1774139250	212000	212000	212000	212000	0
133	20250714	185500	1774139250	212000	212000	212000	212000	0
134	20250714	185400	1774139250	212000	212000	212000	212000	0
135	20250714	185300	1774139250	212000	212000	212000	212000	0
136	20250714	185200	1774139250	212000	212000	212000	212000	0
137	20250714	185100	1774139250	212000	212000	212000	212000	0
138	20250714	185000	1774139250	212000	212000	212000	212000	0
139	20250714	184900	1774139250	212000	212000	212000	212000	0
140	20250714	184800	1774139250	212000	212000	212000	212000	0
141	20250714	184700	1774139250	212000	212000	212000	212000	0
142	20250714	184600	1774139250	212000	212000	212000	212000	0
143	20250714	184500	1774139250	212000	212000	212000	212000	0
144	20250714	184400	1774139250	212000	212000	212000	212000	0
145	20250714	184300	1774139250	212000	212000	212000	212000	0
146	20250714	184200	1774139250	212000	212000	212000	212000	0
147	20250714	184100	1774139250	212000	212000	212000	212000	0
148	20250714	184000	1774139250	212000	212000	212000	212000	0
149	20250714	183900	1774139250	212000	212000	212000	212000	0
150	20250714	183800	1774139250	212000	212000	212000	212000	0
151	20250714	183700	1774139250	212000	212000	212000	212000	0
152	20250714	183600	1774139250	212000	212000	212000	212000	937
153	20250714	183500	1774139250	212000	212000	212000	212000	0
154	20250714	183400	1774139250	212000	212000	212000	212000	0
155	20250714	183300	1774139250	212000	212000	212000	212000	0
156	20250714	183200	1774139250	212000	212000	212000	212000	0
157	20250714	183100	1774139250	212000	212000	212000	212000	0
158	20250714	183000	1774139250	212000	212000	212000	212000	0
159	20250714	182900	1774139250	212000	212000	212000	212000	0
160	20250714	182800	1774139250	212000	212000	212000	212000	0
161	20250714	182700	1774139250	212000	212000	212000	212000	0
162	20250714	182600	1774139250	212000	212000	212000	212000	0
163	20250714	182500	1774139250	212000	212000	212000	212000	0
164	20250714	182400	1774139250	212000	212000	212000	212000	0
165	20250714	182300	1774139250	212000	212000	212000	212000	0
166	20250714	182200	1774139250	212000	212000	212000	212000	0
167	20250714	182100	1774139250	212000	212000	212000	212000	0
168	20250714	182000	1774139250	212000	212000	212000	212000	0
169	20250714	181900	1774139250	212000	212000	212000	212000	0
170	20250714	181800	1774139250	212000	212000	212000	212000	0
171	20250714	181700	1774139250	212000	212000	212000	212000	0
172	20250714	181600	1774139250	212000	212000	212000	212000	0
173	20250714	181500	1774139250	212000	212000	212000	212000	0
174	20250714	181400	1774139250	212000	212000	212000	212000	0
175	20250714	181300	1774139250	212000	212000	212000	212000	0
176	20250714	181200	1774139250	212000	212000	212000	212000	0
177	20250714	181100	1774139250	212000	212000	212000	212000	0
178	20250714	181000	1774139250	212000	212000	212000	212000	0
179	20250714	180900	1774139250	212000	212000	212000	212000	0
180	20250714	180800	1774139250	212000	212000	212000	212000	0
181	20250714	180700	1774139250	212000	212000	212000	212000	0
182	20250714	180600	1774139250	212000	212000	212000	212000	937
183	20250714	180500	1774139250	212000	212000	212000	212000	0
184	20250714	180400	1774139250	212000	212000	212000	212000	0
185	20250714	180300	1774139250	212000	212000	212000	212000	0
186	20250714	180200	1774139250	212000	212000	212000	212000	0
187	20250714	180100	1774139250	212000	212000	212000	212000	0
188	20250714	180000	1774139250	212000	212000	212000	212000	0
189	20250714	175900	1774139250	212000	212000	212000	212000	0
190	20250714	175800	1774139250	212000	212000	212000	212000	0
191	20250714	175700	1774139250	212000	212000	212000	212000	0
192	20250714	175600	1774139250	212000	212000	212000	212000	0
193	20250714	175500	1774139250	212000	212000	212000	212000	0
194	20250714	175400	1774139250	212000	212000	212000	212000	0
195	20250714	175300	1774139250	212000	212000	212000	212000	0
196	20250714	175200	1774139250	212000	212000	212000	212000	0
197	20250714	175100	1774139250	212000	212000	212000	212000	0
198	20250714	175000	1774139250	212000	212000	212000	212000	0
199	20250714	174900	1774139250	212000	212000	212000	212000	0
200	20250714	174800	1774139250	212000	212000	212000	212000	0
201	20250714	174700	1774139250	212000	212000	212000	212000	0
202	20250714	174600	1774139250	212000	212000	212000	212000	0
203	20250714	174500	1774139250	212000	212000	212000	212000	0
204	20250714	174400	1774139250	212000	212000	212000	212000	0
205	20250714	174300	1774139250	212000	212000	212000	212000	0
206	20250714	174200	1774139250	212000	212000	212000	212000	0
207	20250714	174100	1774139250	212000	212000	212000	212000	0
208	20250714	174000	1774139250	212000	212000	212000	212000	0
209	20250714	173900	1774139250	212000	212000	212000	212000	0
210	20250714	173800	1774139250	212000	212000	212000	212000	0
211	20250714	173700	1774139250	212000	212000	212000	212000	0
212	20250714	173600	1774139250	212000	212000	212000	212000	937
213	20250714	173500	1774139250	212000	212000	212000	212000	0
214	20250714	173400	1774139250	212000	212000	212000	212000	0
215	20250714	173300	1774139250	212000	212000	212000	212000	0
216	20250714	173200	1774139250	212000	212000	212000	212000	0
217	20250714	173100	1774139250	212000	212000	212000	212000	0
218	20250714	173000	1774139250	212000	212000	212000	212000	0
219	20250714	172900	1774139250	212000	212000	212000	212000	0
220	20250714	172800	1774139250	212000	212000	212000	212000	0
221	20250714	172700	1774139250	212000	212000	212000	212000	0
222	20250714	172600	1774139250	212000	212000	212000	212000	0
223	20250714	172500	1774139250	212000	212000	212000	212000	0
224	20250714	172400	1774139250	212000	212000	212000	212000	0
225	20250714	172300	1774139250	212000	212000	212000	212000	0
226	20250714	172200	1774139250	212000	212000	212000	212000	0
227	20250714	172100	1774139250	212000	212000	212000	212000	0
228	20250714	172000	1774139250	212000	212000	212000	212000	0
229	20250714	171900	1774139250	212000	212000	212000	212000	0
230	20250714	171800	1774139250	212000	212000	212000	212000	0
231	20250714	171700	1774139250	212000	212000	212000	212000	0
232	20250714	171600	1774139250	212000	212000	212000	212000	0
233	20250714	171500	1774139250	212000	212000	212000	212000	0
234	20250714	171400	1774139250	212000	212000	212000	212000	0
235	20250714	171300	1774139250	212000	212000	212000	212000	0
236	20250714	171200	1774139250	212000	212000	212000	212000	0
237	20250714	171100	1774139250	212000	212000	212000	212000	0
238	20250714	171000	1774139250	212000	212000	212000	212000	0
239	20250714	170900	1774139250	212000	212000	212000	212000	0
240	20250714	170800	1774139250	212000	212000	212000	212000	0
241	20250714	170700	1774139250	212000	212000	212000	212000	0
242	20250714	170600	1774139250	212000	212000	212000	212000	937
243	20250714	170500	1774139250	212000	212000	212000	212000	0
244	20250714	170400	1774139250	212000	212000	212000	212000	0
245	20250714	170300	1774139250	212000	212000	212000	212000	0
246	20250714	170200	1774139250	212000	212000	212000	212000	0
247	20250714	170100	1774139250	212000	212000	212000	212000	0
248	20250714	170000	1774139250	212000	212000	212000	212000	0
249	20250714	165900	1774139250	212000	212000	212000	212000	0
250	20250714	165800	1774139250	212000	212000	212000	212000	0
251	20250714	165700	1774139250	212000	212000	212000	212000	0
252	20250714	165600	1774139250	212000	212000	212000	212000	0
253	20250714	165500	1774139250	212000	212000	212000	212000	0
254	20250714	165400	1774139250	212000	212000	212000	212000	0
255	20250714	165300	1774139250	212000	212000	212000	212000	0
256	20250714	165200	1774139250	212000	212000	212000	212000	0
257	20250714	165100	1774139250	212000	212000	212000	212000	0
258	20250714	165000	1774139250	212000	212000	212000	212000	0
259	20250714	164900	1774139250	212000	212000	212000	212000	0
260	20250714	164800	1774139250	212000	212000	212000	212000	0
261	20250714	164700	1774139250	212000	212000	212000	212000	0
262	20250714	164600	1774139250	212000	212000	212000	212000	0
263	20250714	164500	1774139250	212000	212000	212000	212000	0
264	20250714	164400	1774139250	212000	212000	212000	212000	0
265	20250714	164300	1774139250	212000	212000	212000	212000	0
266	20250714	164200	1774139250	212000	212000	212000	212000	0
267	20250714	164100	1774139250	212000	212000	212000	212000	0
268	20250714	164000	1774139250	212000	212000	212000	212000	0
269	20250714	163900	1774139250	212000	212000	212000	212000	0
270	20250714	163800	1774139250	212000	212000	212000	212000	0
271	20250714	163700	1774139250	212000	212000	212000	212000	0
272	20250714	163600	1774139250	212000	212000	212000	212000	937
273	20250714	163500	1774139250	212000	212000	212000	212000	0
274	20250714	163400	1774139250	212000	212000	212000	212000	0
275	20250714	163300	1774139250	212000	212000	212000	212000	0
276	20250714	163200	1774139250	212000	212000	212000	212000	0
277	20250714	163100	1774139250	212000	212000	212000	212000	0
278	20250714	163000	1774139250	212000	212000	212000	212000	0
279	20250714	162900	1774139250	212000	212000	212000	212000	0
280	20250714	162800	1774139250	212000	212000	212000	212000	0
281	20250714	162700	1774139250	212000	212000	212000	212000	0
282	20250714	162600	1774139250	212000	212000	212000	212000	0
283	20250714	162500	1774139250	212000	212000	212000	212000	0
284	20250714	162400	1774139250	212000	212000	212000	212000	0
285	20250714	162300	1774139250	212000	212000	212000	212000	0
286	20250714	162200	1774139250	212000	212000	212000	212000	0
287	20250714	162100	1774139250	212000	212000	212000	212000	0
288	20250714	162000	1774139250	212000	212000	212000	212000	0
289	20250714	161900	1774139250	212000	212000	212000	212000	0
290	20250714	161800	1774139250	212000	212000	212000	212000	0
291	20250714	161700	1774139250	212000	212000	212000	212000	0
292	20250714	161600	1774139250	212000	212000	212000	212000	0
293	20250714	161500	1774139250	212000	212000	212000	212000	0
294	20250714	161400	1774139250	212000	212000	212000	212000	0
295	20250714	161300	1774139250	212000	212000	212000	212000	0
296	20250714	161200	1774139250	212000	212000	212000	212000	0
297	20250714	161100	1774139250	212000	212000	212000	212000	0
298	20250714	161000	1774139250	212000	212000	212000	212000	0
299	20250714	160900	1774139250	212000	212000	212000	212000	0
300	20250714	160800	1774139250	212000	212000	212000	212000	0
301	20250714	160700	1774139250	212000	212000	212000	212000	0
302	20250714	160600	1774139250	212000	212000	212000	212000	937
303	20250714	160500	1774139250	212000	212000	212000	212000	0
304	20250714	160400	1774139250	212000	212000	212000	212000	0
305	20250714	160300	1774139250	212000	212000	212000	212000	0
306	20250714	160200	1774139250	212000	212000	212000	212000	0
307	20250714	160100	1774139250	212000	212000	212000	212000	0
308	20250714	160000	1774139250	212000	212000	212000	212000	0
309	20250714	155900	1774139250	212000	212000	212000	212000	0
310	20250714	155800	1774139250	212000	212000	212000	212000	0
311	20250714	155700	1774139250	212000	212000	212000	212000	0
312	20250714	155600	1774139250	212000	212000	212000	212000	0
313	20250714	155500	1774139250	212000	212000	212000	212000	0
314	20250714	155400	1774139250	212000	212000	212000	212000	0
315	20250714	155300	1774139250	212000	212000	212000	212000	0
316	20250714	155200	1774139250	212000	212000	212000	212000	0
317	20250714	155100	1774139250	212000	212000	212000	212000	0
318	20250714	155000	1774139250	212000	212000	212000	212000	0
319	20250714	154900	1774139250	212000	212000	212000	212000	0
320	20250714	154800	1774139250	212000	212000	212000	212000	0
321	20250714	154700	1774139250	212000	212000	212000	212000	0
322	20250714	154600	1774139250	212000	212000	212000	212000	0
323	20250714	154500	1774139250	212000	212000	212000	212000	0
324	20250714	154400	1774139250	212000	212000	212000	212000	0
325	20250714	154300	1774139250	212000	212000	212000	212000	0
326	20250714	154200	1774139250	212000	212000	212000	212000	0
327	20250714	154100	1774139250	212000	212000	212000	212000	0
328	20250714	154000	1774139250	212000	212000	212000	212000	0
329	20250714	153900	1774139250	212000	212000	212000	212000	0
330	20250714	153800	1774139250	212000	212000	212000	212000	0
331	20250714	153700	1774139250	212000	212000	212000	212000	0
332	20250714	153600	1774139250	212000	212000	212000	212000	937
333	20250714	153500	1774139250	212000	212000	212000	212000	0
334	20250714	153400	1774139250	212000	212000	212000	212000	0
335	20250714	153300	1774139250	212000	212000	212000	212000	0
336	20250714	153200	1774139250	212000	212000	212000	212000	0
337	20250714	153100	1774139250	212000	212000	212000	212000	0
338	20250714	153000	1774139250	212000	212000	212000	212000	937
339	20250714	152900	1575495250	213000	213000	213000	213000	0
340	20250714	152800	1575495250	213000	213000	213000	213000	0
341	20250714	152700	1575495250	213000	213000	213000	213000	0
342	20250714	152600	1575495250	213000	213000	213000	213000	0
343	20250714	152500	1575495250	213000	213000	213000	213000	0
344	20250714	152400	1575495250	213000	213000	213000	213000	0
345	20250714	152300	1575495250	213000	213000	213000	213000	0
346	20250714	152200	1575495250	213000	213000	213000	213000	0
347	20250714	152100	1575495250	213000	213000	213000	213000	0
348	20250714	152000	1575495250	213000	213000	213000	213000	0
349	20250714	151900	1575495250	213000	212500	213000	212500	2
350	20250714	151800	1575069750	212500	212000	212500	212000	28
351	20250714	151700	1569120250	212000	212500	212500	212000	10
352	20250714	151600	1566996750	212500	212000	212500	212000	24
353	20250714	151500	1561905750	212000	212000	212000	212000	5
354	20250714	151400	1560845750	212500	212500	212500	212000	6
355	20250714	151300	1559571250	212500	212500	212500	212500	2
356	20250714	151200	1559146250	212500	212500	212500	212500	2
357	20250714	151100	1558721250	212000	212000	212000	212000	0
358	20250714	151000	1558721250	212000	212500	212500	212000	3
359	20250714	150900	1558084750	212000	212500	212500	212000	5
360	20250714	150800	1557024250	212000	212000	212000	212000	3
361	20250714	150700	1556388250	212000	212500	212500	211500	162
362	20250714	150600	1522044750	212500	212500	212500	212500	0
363	20250714	150500	1522044750	212500	212500	212500	212500	0
364	20250714	150400	1522044750	212500	212500	212500	212500	1
365	20250714	150300	1521832250	213000	213000	213000	213000	1
366	20250714	150200	1521619250	213000	213000	213000	213000	1
367	20250714	150100	1521406250	213000	213000	213000	213000	8
368	20250714	150000	1519702250	212500	212500	212500	212500	2
369	20250714	145900	1519277250	212500	212000	212500	212000	4
370	20250714	145800	1518427750	211500	211500	211500	211500	0
371	20250714	145700	1518427750	211500	211500	211500	211500	0
372	20250714	145600	1518427750	211500	211500	213000	211500	19
373	20250714	145500	1514403250	212000	212500	212500	212000	117
374	20250714	145400	1489583750	212000	212000	212000	212000	0
375	20250714	145300	1489583750	212000	213000	213500	212000	16
376	20250714	145200	1486173750	212000	212500	213000	212000	6
377	20250714	145100	1484898750	212500	212500	212500	212000	27
378	20250714	145000	1479162250	212500	212500	212500	212500	0
379	20250714	144900	1479162250	212500	212000	212500	212000	2
380	20250714	144800	1478737750	212000	212500	212500	212000	13
381	20250714	144700	1475978750	212500	212500	212500	212500	6
382	20250714	144600	1474703750	213500	213000	213500	212500	18
383	20250714	144500	1470864750	212500	212500	212500	212500	0
384	20250714	144400	1470864750	212500	212500	212500	212500	1
385	20250714	144300	1470652250	212500	212000	213000	212000	3
386	20250714	144200	1470014750	213000	213000	213000	213000	18
387	20250714	144100	1466180750	213000	213000	213000	213000	13
388	20250714	144000	1463411750	212000	212500	213000	212000	4
389	20250714	143900	1462562250	212500	212500	212500	212500	3
390	20250714	143800	1461924750	212500	212500	212500	212500	0
391	20250714	143700	1461924750	212500	212500	212500	212500	12
392	20250714	143600	1459374750	212000	212000	212000	212000	0
393	20250714	143500	1459374750	212000	213000	213000	212000	61
394	20250714	143400	1446418250	212500	212500	212500	212500	0
395	20250714	143300	1446418250	212500	212500	213000	212500	17
396	20250714	143200	1442805250	213000	213000	213000	213000	0
397	20250714	143100	1442805250	213000	213000	213000	213000	3
398	20250714	143000	1442166250	213000	213000	213000	213000	10
399	20250714	142900	1440036250	212000	212500	212500	212000	18
400	20250714	142800	1436212250	212000	212000	212000	212000	1
401	20250714	142700	1436000250	212000	212000	212000	212000	0
402	20250714	142600	1436000250	212000	212000	212000	212000	1
403	20250714	142500	1435788250	212000	212500	212500	212000	15
404	20250714	142400	1432606750	213000	213000	213000	213000	12
405	20250714	142300	1430050750	212500	212500	212500	212500	2
406	20250714	142200	1429625750	212500	212500	212500	212500	2
407	20250714	142100	1429200750	212000	212500	212500	212000	13
408	20250714	142000	1426438750	213000	213000	213000	213000	2
409	20250714	141900	1426012750	213000	213000	213000	213000	1
410	20250714	141800	1425799750	212500	212500	212500	212500	5
411	20250714	141700	1424737250	212500	212500	212500	212500	3
412	20250714	141600	1424099750	212500	212500	212500	212500	17
413	20250714	141500	1420487250	212500	213000	213000	212500	3
414	20250714	141400	1419848750	213000	213000	213000	213000	1
415	20250714	141300	1419635750	213000	213000	213000	213000	1
416	20250714	141200	1419422750	212500	212500	212500	212500	0
417	20250714	141100	1419422750	212500	213000	213000	212500	15
418	20250714	141000	1416234500	213000	213000	213000	213000	2
419	20250714	140900	1415808500	212500	213000	213000	212500	14
420	20250714	140800	1412829000	213000	213000	213000	213000	2
421	20250714	140700	1412403000	212500	212500	212500	212500	11
422	20250714	140600	1410065500	213000	213000	213000	213000	0
423	20250714	140500	1410065500	213000	213000	213000	213000	0
424	20250714	140400	1410065500	213000	213000	213000	213000	43
425	20250714	140300	1400906500	212500	212500	212500	212500	0
426	20250714	140200	1400906500	212500	212750	212750	212500	27
427	20250714	140100	1395168500	212500	211500	212500	211500	89
428	20250714	140000	1376267000	212000	212000	212000	212000	10
429	20250714	135900	1374147000	212000	212000	212000	212000	10
430	20250714	135800	1372027000	212000	212000	212000	212000	3
431	20250714	135700	1371391000	211500	211500	211500	211500	0
432	20250714	135600	1371391000	211500	212000	212000	211500	16
433	20250714	135500	1368000500	212000	211500	212000	211500	2
434	20250714	135400	1367577000	211000	211000	211000	211000	0
435	20250714	135300	1367577000	211000	211000	211000	211000	0
436	20250714	135200	1367577000	211000	211500	211500	211000	27
437	20250714	135100	1361872000	212000	212000	212000	212000	16
438	20250714	135000	1358480000	211500	211500	211500	211500	5
439	20250714	134900	1357422500	211500	211500	211500	211500	5
440	20250714	134800	1356365000	211500	211500	211500	211500	0
441	20250714	134700	1356365000	211500	211500	211500	211500	0
442	20250714	134600	1356365000	211500	211500	211500	211500	5
443	20250714	134500	1355307500	211500	211500	211500	211500	0
444	20250714	134400	1355307500	211500	211000	211500	211000	9
445	20250714	134300	1353404500	211500	211500	211500	211500	10
446	20250714	134200	1351289500	211000	211500	211500	211000	53
447	20250714	134100	1340101500	211500	211500	211500	211500	30
448	20250714	134000	1333756500	211500	212000	212000	211500	40
449	20250714	133900	1325295000	212000	212000	212000	212000	0
450	20250714	133800	1325295000	212000	212000	212000	212000	0
451	20250714	133700	1325295000	212000	212000	212000	212000	0
452	20250714	133600	1325295000	212000	212000	212000	212000	0
453	20250714	133500	1325295000	212000	212000	212000	212000	0
454	20250714	133400	1325295000	212000	212000	212000	212000	77
455	20250714	133300	1308971000	212500	212500	212500	212500	7
456	20250714	133200	1307483500	211500	212000	212000	211500	14
457	20250714	133100	1304520000	212000	212000	212500	212000	64
458	20250714	133000	1290950000	212000	212000	212000	212000	1
459	20250714	132900	1290738000	212000	212000	212000	212000	5
460	20250714	132800	1289678000	211500	211500	211500	211500	3
461	20250714	132700	1289043500	211500	211500	211500	211500	20
462	20250714	132600	1284813500	211500	211500	211500	211500	0
463	20250714	132500	1284813500	211500	212000	212000	211500	2
464	20250714	132400	1284390000	212000	212000	212000	212000	5
465	20250714	132300	1283330000	211500	211500	211500	211500	0
466	20250714	132200	1283330000	211500	212000	212000	211500	17
467	20250714	132100	1279731500	212000	212000	212000	212000	0
468	20250714	132000	1279731500	212000	211500	212000	211500	38
469	20250714	131900	1271692000	211500	211500	211500	211500	4
470	20250714	131800	1270846000	211500	211500	211500	211500	3
471	20250714	131700	1270211500	211500	211500	211500	211500	3
472	20250714	131600	1269577000	211500	211500	211500	211500	3
473	20250714	131500	1268942500	211500	211500	211500	211500	0
474	20250714	131400	1268942500	211500	211500	211500	211500	0
475	20250714	131300	1268942500	211500	211500	211500	211500	5
476	20250714	131200	1267885000	211000	211500	211500	211000	10
477	20250714	131100	1265773500	211000	211000	211000	211000	17
478	20250714	131000	1262186500	211000	211000	211000	211000	1
479	20250714	130900	1261975500	211000	211000	211000	211000	25
480	20250714	130800	1256700500	211000	211500	211500	211000	9
481	20250714	130700	1254801000	211500	211500	211500	211500	0
482	20250714	130600	1254801000	211500	211500	211500	211500	4
483	20250714	130500	1253955000	211000	211500	211500	211000	2
484	20250714	130400	1253532500	211000	211000	211000	211000	0
485	20250714	130300	1253532500	211000	211000	211000	211000	2
486	20250714	130200	1253110500	211000	211500	211500	211000	9
487	20250714	130100	1251211000	211500	211500	211500	211500	4
488	20250714	130000	1250365000	211500	211500	211500	211500	1
489	20250714	125900	1250153500	211500	211000	211500	211000	6
490	20250714	125800	1248885000	211000	211500	211500	211000	6
491	20250714	125700	1247618500	211500	211500	211500	211500	1
492	20250714	125600	1247407000	211500	211500	211500	211500	1
493	20250714	125500	1247195500	211500	211500	211500	211500	9
494	20250714	125400	1245292000	211500	211000	211500	211000	7
495	20250714	125300	1243814500	211250	211500	211500	211250	2
496	20250714	125200	1243391750	211500	211500	211500	211500	3
497	20250714	125100	1242757250	211000	211000	211000	211000	7
498	20250714	125000	1241280250	211000	211500	211500	211000	2
499	20250714	124900	1240857750	211500	211500	211500	211500	0
500	20250714	124800	1240857750	211500	211000	211500	211000	3
501	20250714	124700	1240223750	211500	211000	211500	211000	58
502	20250714	124600	1227967750	211500	211500	211500	211500	3
503	20250714	124500	1227333250	211500	211500	211500	211500	1
504	20250714	124400	1227121750	211500	211500	211500	211500	2
505	20250714	124300	1226698750	211000	211000	211000	211000	0
506	20250714	124200	1226698750	211000	211000	211000	211000	7
507	20250714	124100	1225221750	211500	211500	211500	211500	4
508	20250714	124000	1224375750	211500	210500	211500	210500	47
509	20250714	123900	1214481250	210500	210500	210500	210500	30
510	20250714	123800	1208166250	210500	210500	210500	210500	0
511	20250714	123700	1208166250	210500	210500	210500	210500	7
512	20250714	123600	1206692750	211500	211500	211500	211500	1
513	20250714	123500	1206481250	211000	211000	211000	211000	29
514	20250714	123400	1200362250	211500	212000	212000	211500	9
515	20250714	123300	1198456250	211000	211000	211000	211000	7
516	20250714	123200	1196979250	211000	211000	211000	211000	3
517	20250714	123100	1196346250	212000	212000	212000	212000	2
518	20250714	123000	1195922250	211500	211500	211500	211500	1
519	20250714	122900	1195710750	211000	211000	211000	211000	6
520	20250714	122800	1194444750	211500	211500	211500	211500	0
521	20250714	122700	1194444750	211500	211500	211500	211500	1
522	20250714	122600	1194233250	211000	211000	211000	211000	1
523	20250714	122500	1194022250	211000	211000	211000	211000	4
524	20250714	122400	1193178250	211500	211500	211500	211500	4
525	20250714	122300	1192332250	210500	210500	210500	210500	4
526	20250714	122200	1191490250	211000	211000	211000	211000	2
527	20250714	122100	1191068250	211000	211500	211500	211000	71
528	20250714	122000	1176084250	211500	211500	211500	211500	8
529	20250714	121900	1174392250	211000	211000	211000	211000	0
530	20250714	121800	1174392250	211000	212000	212000	211000	9
531	20250714	121700	1172489250	212000	212000	212000	212000	1
532	20250714	121600	1172277250	212000	212000	212000	211500	87
533	20250714	121500	1153873750	212000	212000	212000	211000	16
534	20250714	121400	1150486250	211500	211500	211500	211500	13
535	20250714	121300	1147736750	211500	211500	211500	211500	4
536	20250714	121200	1146890750	211000	211000	211000	211000	0
537	20250714	121100	1146890750	211000	211500	211500	211000	89
538	20250714	121000	1128107250	211000	211000	211000	211000	0
539	20250714	120900	1128107250	211000	211000	211000	211000	160
540	20250714	120800	1094347250	211000	210500	211000	210500	3
541	20250714	120700	1093714750	210000	210500	210500	210000	5
542	20250714	120600	1092664250	210500	210500	210500	210500	3
543	20250714	120500	1092032750	210500	210000	210500	210000	58
544	20250714	120400	1079826750	210500	210500	210500	210500	1
545	20250714	120300	1079616250	210500	211000	211000	210500	7
546	20250714	120200	1078139750	211000	210500	211000	210500	35
547	20250714	120100	1070767750	211000	210500	211000	210500	2
548	20250714	120000	1070346250	210500	210500	210500	210500	10
549	20250714	115900	1068241250	211000	211000	211000	211000	0
550	20250714	115800	1068241250	211000	211000	211000	211000	0
551	20250714	115700	1068241250	211000	211000	211000	211000	5
552	20250714	115600	1067186250	210500	210500	210500	210500	59
553	20250714	115500	1054766750	210500	210500	210500	210500	1
554	20250714	115400	1054556250	211000	210500	211000	210500	7
555	20250714	115300	1053079750	211000	211000	211000	211000	5
556	20250714	115200	1052024750	210500	210500	210500	210500	0
557	20250714	115100	1052024750	210500	210500	210500	210500	4
558	20250714	115000	1051182750	211000	211000	211000	211000	1
559	20250714	114900	1050971750	211000	211000	211000	211000	1
560	20250714	114800	1050760750	211000	210500	211000	210500	3
561	20250714	114700	1050128750	211000	211000	211000	211000	14
562	20250714	114600	1047174750	210500	211000	211000	210500	165
563	20250714	114500	1012416750	211000	211000	211000	211000	6
564	20250714	114400	1011150750	211000	211000	211000	211000	16
565	20250714	114300	1007774750	211000	211000	211000	211000	1
566	20250714	114200	1007563750	211000	211000	211000	211000	2
567	20250714	114100	1007141750	211000	211000	211000	211000	104
568	20250714	114000	985197750	211000	211000	211000	211000	15
569	20250714	113900	982032750	211000	211000	211000	211000	439
570	20250714	113800	889403750	211000	211500	211500	211000	161
571	20250714	113700	855413750	211500	212000	212000	211500	51
572	20250714	113600	844619750	211500	211500	211500	211500	7
573	20250714	113500	843139250	212000	211500	212000	211500	80
574	20250714	113400	826181750	211500	211500	211500	211500	0
575	20250714	113300	826181750	211500	211500	211500	211500	1
576	20250714	113200	825970250	212000	212000	212000	211500	27
577	20250714	113100	820246750	212000	212000	212000	212000	7
578	20250714	113000	818762750	212500	212500	212500	212500	5
579	20250714	112900	817700250	212000	212000	212000	212000	4
580	20250714	112800	816852250	212000	212000	212000	212000	0
581	20250714	112700	816852250	212000	211500	212000	211500	81
582	20250714	112600	799681750	211500	212000	212000	211500	28
583	20250714	112500	793746250	212000	211500	212000	211500	11
584	20250714	112400	791414750	212000	212000	212000	212000	1
585	20250714	112300	791202750	212250	212500	212500	212250	3
586	20250714	112200	790565500	212000	212000	212000	212000	1
587	20250714	112100	790353500	212000	212000	212000	212000	10
588	20250714	112000	788233500	212000	212000	212000	212000	1
589	20250714	111900	788021500	211500	211750	212000	211500	27
590	20250714	111800	782298250	212000	212000	212000	212000	1
591	20250714	111700	782086250	212000	212000	212000	212000	1
592	20250714	111600	781874250	212000	212000	212000	212000	7
593	20250714	111500	780390250	212000	212000	212000	212000	83
594	20250714	111400	762794250	212000	212000	212000	212000	2
595	20250714	111300	762370250	212000	212000	212000	212000	19
596	20250714	111200	758342250	211500	211500	211500	211500	0
597	20250714	111100	758342250	211500	211500	211500	211500	4
598	20250714	111000	757496250	211500	211500	211500	211500	1
599	20250714	110900	757284750	212500	212500	212500	212500	0
600	20250714	110800	757284750	212500	212500	212500	212500	6
601	20250714	110700	756009750	211500	211500	211500	211500	0
602	20250714	110600	756009750	211500	211500	211500	211500	1
603	20250714	110500	755798250	212000	212000	212000	212000	1
604	20250714	110400	755586250	212000	212000	212000	212000	1
605	20250714	110300	755374250	212500	212500	212500	212500	0
606	20250714	110200	755374250	212500	212500	212500	212500	0
607	20250714	110100	755374250	212500	212000	212500	212000	11
608	20250714	110000	753041750	212000	212000	212000	212000	7
609	20250714	105900	751557750	211500	211500	211500	211500	1
610	20250714	105800	751346250	212000	212000	212000	212000	2
611	20250714	105700	750922250	212000	211500	212000	211500	18
612	20250714	105600	747109750	211500	211500	211500	211500	24
613	20250714	105500	742033750	212000	212000	212000	212000	1
614	20250714	105400	741821750	211500	211500	211500	211500	0
615	20250714	105300	741821750	211500	211500	211500	211500	13
616	20250714	105200	739072250	211500	212000	212000	211500	27
617	20250714	105100	733353250	211500	211500	211500	211500	0
618	20250714	105000	733353250	211500	211500	211500	211500	0
619	20250714	104900	733353250	211500	211500	211500	211500	0
620	20250714	104800	733353250	211500	211500	211500	211500	1
621	20250714	104700	733141750	212000	212000	212000	212000	15
622	20250714	104600	729961750	212000	212000	212000	212000	81
623	20250714	104500	712789750	212000	211500	212000	211500	13
624	20250714	104400	710036750	212000	212000	212000	212000	1
625	20250714	104300	709824750	212000	212000	212000	212000	15
626	20250714	104200	706644750	212000	212000	212000	212000	0
627	20250714	104100	706644750	212000	212500	212500	212000	43
628	20250714	104000	697514750	212500	212000	212500	212000	8
629	20250714	103900	695817750	212500	212000	212500	212000	51
630	20250714	103800	684981250	212500	212500	212500	212500	0
631	20250714	103700	684981250	212500	212500	212500	212500	1
632	20250714	103600	684768750	212000	212500	212500	212000	19
633	20250714	103500	680738750	212250	212250	212250	212250	0
634	20250714	103400	680738750	212250	212250	212250	212250	2
635	20250714	103300	680314250	212500	212500	212500	212500	1
636	20250714	103200	680101750	212500	212500	212500	212500	0
637	20250714	103100	680101750	212500	212500	212500	212500	1
638	20250714	103000	679889250	212500	212500	212500	212000	3
639	20250714	102900	679252250	212500	212500	212500	212500	15
640	20250714	102800	676064750	212000	212000	212500	212000	30
641	20250714	102700	669702750	212000	212000	212000	212000	1
642	20250714	102600	669490750	212500	212500	212500	212500	2
643	20250714	102500	669065750	212000	212000	212000	212000	1
644	20250714	102400	668853750	212500	212500	212500	212500	1
645	20250714	102300	668641250	212500	212500	212500	212500	14
646	20250714	102200	665666250	213500	212500	213500	212500	43
647	20250714	102100	656505750	213000	213000	213000	213000	0
648	20250714	102000	656505750	213000	213000	213000	213000	2
649	20250714	101900	656079750	212500	212500	212500	212500	9
650	20250714	101800	654167250	212500	212500	212500	212500	0
651	20250714	101700	654167250	212500	212500	212500	212500	15
652	20250714	101600	650979750	213000	213000	213000	213000	1
653	20250714	101500	650766750	212500	212000	212500	212000	31
654	20250714	101400	644179750	212500	212500	212500	212500	1
655	20250714	101300	643967250	212500	212500	212500	212500	1
656	20250714	101200	643754750	212500	212500	212500	212500	6
657	20250714	101100	642479750	212500	212500	212500	212500	0
658	20250714	101000	642479750	212500	212500	212500	212500	1
659	20250714	100900	642267250	212000	212000	212000	212000	0
660	20250714	100800	642267250	212000	212000	212000	212000	0
661	20250714	100700	642267250	212000	212000	212000	212000	87
662	20250714	100600	623823250	212000	212000	212000	212000	2
663	20250714	100500	623399250	212000	212000	212000	212000	0
664	20250714	100400	623399250	212000	212000	212000	212000	1
665	20250714	100300	623187250	212000	212000	212000	212000	6
666	20250714	100200	621915250	212000	212000	212000	212000	0
667	20250714	100100	621915250	212000	212000	212000	212000	35
668	20250714	100000	614495250	212000	212000	212000	212000	2
669	20250714	095900	614071250	211500	211500	211500	211500	1
670	20250714	095800	613859750	211000	211500	211500	211000	21
671	20250714	095700	609426250	211500	211500	211500	211500	214
672	20250714	095600	564165250	211500	211500	211500	211500	0
673	20250714	095500	564165250	211500	212000	212000	211500	9
674	20250714	095400	562258250	212000	212000	212000	212000	4
675	20250714	095300	561410250	212500	212500	212500	211500	70
676	20250714	095200	546584250	212500	212000	212500	212000	56
677	20250714	095100	534687250	212500	212500	212500	212500	0
678	20250714	095000	534687250	212500	212000	212500	212000	21
679	20250714	094900	530234750	212500	212500	212500	212500	0
680	20250714	094800	530234750	212500	212000	212500	212000	14
681	20250714	094700	527264750	212000	212000	212000	211750	29
682	20250714	094600	521117000	212000	212000	212500	212000	39
683	20250714	094500	512848500	213000	213000	213000	213000	0
684	20250714	094400	512848500	213000	213000	213000	213000	3
685	20250714	094300	512209500	212500	212500	213000	212500	21
686	20250714	094200	507741500	212500	212500	212500	212500	0
687	20250714	094100	507741500	212500	212500	212500	212500	3
688	20250714	094000	507104000	212500	213500	213500	212000	46
689	20250714	093900	497342500	213500	213000	213500	213000	11
690	20250714	093800	494995500	212500	213000	213000	212500	14
691	20250714	093700	492018500	212500	212000	212500	212000	40
692	20250714	093600	483533000	212000	211500	212000	211500	35
693	20250714	093500	476113500	212000	211500	212000	211500	31
694	20250714	093400	469554500	211500	212000	212500	211500	19
695	20250714	093300	465521500	212000	212000	212000	212000	33
696	20250714	093200	458525500	212000	212000	212000	212000	4
697	20250714	093100	457677500	211500	211500	211500	211500	80
698	20250714	093000	440757500	211500	211500	212000	211500	64
699	20250714	092900	427220500	211500	211500	211500	211500	2
700	20250714	092800	426797500	211500	211500	211500	211500	1
701	20250714	092700	426586000	211500	211500	211500	211500	7
702	20250714	092600	425105500	211500	211500	211500	211500	0
703	20250714	092500	425105500	211500	210500	211500	210500	27
704	20250714	092400	419405000	210500	210500	210500	210500	56
705	20250714	092300	407617000	210500	211000	211500	210500	16
706	20250714	092200	404242500	211000	210500	211000	210500	6
707	20250714	092100	402977000	211000	211000	211000	211000	10
708	20250714	092000	400867000	210500	210000	210500	210000	22
709	20250714	091900	396241000	210000	211000	211000	210000	133
710	20250714	091800	368251000	211500	211000	211500	211000	30
711	20250714	091700	361919000	211000	211000	211000	211000	61
712	20250714	091600	349048000	210500	210500	210500	210500	260
713	20250714	091500	294318000	210500	211000	211000	210500	22
714	20250714	091400	289686000	211000	211000	211000	211000	40
715	20250714	091300	281246000	211000	211000	211000	210500	72
716	20250714	091200	266085000	211000	211000	211500	210500	42
717	20250714	091100	257237500	211000	210250	211000	210250	43
718	20250714	091000	248174750	210000	210500	211000	210000	156
719	20250714	090900	215363250	210500	211000	211500	210500	96
720	20250714	090800	195153750	211000	211000	211000	211000	10
721	20250714	090700	193043750	211000	211000	211000	211000	19
722	20250714	090600	189034750	211000	211500	211500	211000	127
723	20250714	090500	162208750	211500	212000	212000	211500	26
724	20250714	090400	156698750	212000	211000	212000	211000	100
725	20250714	090300	135593250	211000	211000	211500	210500	98
726	20250714	090200	114949000	211000	212500	212500	210500	107
727	20250714	090100	92369500	212500	214000	214000	211000	218
728	20250714	090000	46141000	215000	215000	215000	213500	215