KissMeData/475400/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	215700	1656490250	21800	21800	21800	21800	2372
3	20250714	215600	1656490250	21800	21800	21800	21800	0
4	20250714	215500	1656490250	21800	21800	21800	21800	0
5	20250714	215400	1656490250	21800	21800	21800	21800	0
6	20250714	215300	1656490250	21800	21800	21800	21800	0
7	20250714	215200	1656490250	21800	21800	21800	21800	0
8	20250714	215100	1656490250	21800	21800	21800	21800	0
9	20250714	215000	1656490250	21800	21800	21800	21800	0
10	20250714	214900	1656490250	21800	21800	21800	21800	0
11	20250714	214800	1656490250	21800	21800	21800	21800	0
12	20250714	214700	1656490250	21800	21800	21800	21800	0
13	20250714	214600	1656490250	21800	21800	21800	21800	0
14	20250714	214500	1656490250	21800	21800	21800	21800	0
15	20250714	214400	1656490250	21800	21800	21800	21800	0
16	20250714	214300	1656490250	21800	21800	21800	21800	0
17	20250714	214200	1656490250	21800	21800	21800	21800	0
18	20250714	214100	1656490250	21800	21800	21800	21800	0
19	20250714	214000	1656490250	21800	21800	21800	21800	0
20	20250714	213900	1656490250	21800	21800	21800	21800	0
21	20250714	213800	1656490250	21800	21800	21800	21800	0
22	20250714	213700	1656490250	21800	21800	21800	21800	0
23	20250714	213600	1656490250	21800	21800	21800	21800	0
24	20250714	213500	1656490250	21800	21800	21800	21800	0
25	20250714	213400	1656490250	21800	21800	21800	21800	0
26	20250714	213300	1656490250	21800	21800	21800	21800	0
27	20250714	213200	1656490250	21800	21800	21800	21800	0
28	20250714	213100	1656490250	21800	21800	21800	21800	0
29	20250714	213000	1656490250	21800	21800	21800	21800	0
30	20250714	212900	1656490250	21800	21800	21800	21800	0
31	20250714	212800	1656490250	21800	21800	21800	21800	0
32	20250714	212700	1656490250	21800	21800	21800	21800	2372
33	20250714	212600	1656490250	21800	21800	21800	21800	0
34	20250714	212500	1656490250	21800	21800	21800	21800	0
35	20250714	212400	1656490250	21800	21800	21800	21800	0
36	20250714	212300	1656490250	21800	21800	21800	21800	0
37	20250714	212200	1656490250	21800	21800	21800	21800	0
38	20250714	212100	1656490250	21800	21800	21800	21800	0
39	20250714	212000	1656490250	21800	21800	21800	21800	0
40	20250714	211900	1656490250	21800	21800	21800	21800	0
41	20250714	211800	1656490250	21800	21800	21800	21800	0
42	20250714	211700	1656490250	21800	21800	21800	21800	0
43	20250714	211600	1656490250	21800	21800	21800	21800	0
44	20250714	211500	1656490250	21800	21800	21800	21800	0
45	20250714	211400	1656490250	21800	21800	21800	21800	0
46	20250714	211300	1656490250	21800	21800	21800	21800	0
47	20250714	211200	1656490250	21800	21800	21800	21800	0
48	20250714	211100	1656490250	21800	21800	21800	21800	0
49	20250714	211000	1656490250	21800	21800	21800	21800	0
50	20250714	210900	1656490250	21800	21800	21800	21800	0
51	20250714	210800	1656490250	21800	21800	21800	21800	0
52	20250714	210700	1656490250	21800	21800	21800	21800	0
53	20250714	210600	1656490250	21800	21800	21800	21800	0
54	20250714	210500	1656490250	21800	21800	21800	21800	0
55	20250714	210400	1656490250	21800	21800	21800	21800	0
56	20250714	210300	1656490250	21800	21800	21800	21800	0
57	20250714	210200	1656490250	21800	21800	21800	21800	0
58	20250714	210100	1656490250	21800	21800	21800	21800	0
59	20250714	210000	1656490250	21800	21800	21800	21800	0
60	20250714	205900	1656490250	21800	21800	21800	21800	0
61	20250714	205800	1656490250	21800	21800	21800	21800	0
62	20250714	205700	1656490250	21800	21800	21800	21800	2372
63	20250714	205600	1656490250	21800	21800	21800	21800	0
64	20250714	205500	1656490250	21800	21800	21800	21800	0
65	20250714	205400	1656490250	21800	21800	21800	21800	0
66	20250714	205300	1656490250	21800	21800	21800	21800	0
67	20250714	205200	1656490250	21800	21800	21800	21800	0
68	20250714	205100	1656490250	21800	21800	21800	21800	0
69	20250714	205000	1656490250	21800	21800	21800	21800	0
70	20250714	204900	1656490250	21800	21800	21800	21800	0
71	20250714	204800	1656490250	21800	21800	21800	21800	0
72	20250714	204700	1656490250	21800	21800	21800	21800	0
73	20250714	204600	1656490250	21800	21800	21800	21800	0
74	20250714	204500	1656490250	21800	21800	21800	21800	0
75	20250714	204400	1656490250	21800	21800	21800	21800	0
76	20250714	204300	1656490250	21800	21800	21800	21800	0
77	20250714	204200	1656490250	21800	21800	21800	21800	0
78	20250714	204100	1656490250	21800	21800	21800	21800	0
79	20250714	204000	1656490250	21800	21800	21800	21800	0
80	20250714	203900	1656490250	21800	21800	21800	21800	0
81	20250714	203800	1656490250	21800	21800	21800	21800	0
82	20250714	203700	1656490250	21800	21800	21800	21800	0
83	20250714	203600	1656490250	21800	21800	21800	21800	0
84	20250714	203500	1656490250	21800	21800	21800	21800	0
85	20250714	203400	1656490250	21800	21800	21800	21800	0
86	20250714	203300	1656490250	21800	21800	21800	21800	0
87	20250714	203200	1656490250	21800	21800	21800	21800	0
88	20250714	203100	1656490250	21800	21800	21800	21800	0
89	20250714	203000	1656490250	21800	21800	21800	21800	0
90	20250714	202900	1656490250	21800	21800	21800	21800	0
91	20250714	202800	1656490250	21800	21800	21800	21800	0
92	20250714	202700	1656490250	21800	21800	21800	21800	2372
93	20250714	202600	1656490250	21800	21800	21800	21800	0
94	20250714	202500	1656490250	21800	21800	21800	21800	0
95	20250714	202400	1656490250	21800	21800	21800	21800	0
96	20250714	202300	1656490250	21800	21800	21800	21800	0
97	20250714	202200	1656490250	21800	21800	21800	21800	0
98	20250714	202100	1656490250	21800	21800	21800	21800	0
99	20250714	202000	1656490250	21800	21800	21800	21800	0
100	20250714	201900	1656490250	21800	21800	21800	21800	0
101	20250714	201800	1656490250	21800	21800	21800	21800	0
102	20250714	201700	1656490250	21800	21800	21800	21800	0
103	20250714	201600	1656490250	21800	21800	21800	21800	0
104	20250714	201500	1656490250	21800	21800	21800	21800	0
105	20250714	201400	1656490250	21800	21800	21800	21800	0
106	20250714	201300	1656490250	21800	21800	21800	21800	0
107	20250714	201200	1656490250	21800	21800	21800	21800	0
108	20250714	201100	1656490250	21800	21800	21800	21800	0
109	20250714	201000	1656490250	21800	21800	21800	21800	0
110	20250714	200900	1656490250	21800	21800	21800	21800	0
111	20250714	200800	1656490250	21800	21800	21800	21800	0
112	20250714	200700	1656490250	21800	21800	21800	21800	0
113	20250714	200600	1656490250	21800	21800	21800	21800	0
114	20250714	200500	1656490250	21800	21800	21800	21800	0
115	20250714	200400	1656490250	21800	21800	21800	21800	0
116	20250714	200300	1656490250	21800	21800	21800	21800	0
117	20250714	200200	1656490250	21800	21800	21800	21800	0
118	20250714	200100	1656490250	21800	21800	21800	21800	0
119	20250714	200000	1656490250	21800	21800	21800	21800	0
120	20250714	195900	1656490250	21800	21800	21800	21800	0
121	20250714	195800	1656490250	21800	21800	21800	21800	0
122	20250714	195700	1656490250	21800	21800	21800	21800	2372
123	20250714	195600	1656490250	21800	21800	21800	21800	0
124	20250714	195500	1656490250	21800	21800	21800	21800	0
125	20250714	195400	1656490250	21800	21800	21800	21800	0
126	20250714	195300	1656490250	21800	21800	21800	21800	0
127	20250714	195200	1656490250	21800	21800	21800	21800	0
128	20250714	195100	1656490250	21800	21800	21800	21800	0
129	20250714	195000	1656490250	21800	21800	21800	21800	0
130	20250714	194900	1656490250	21800	21800	21800	21800	0
131	20250714	194800	1656490250	21800	21800	21800	21800	0
132	20250714	194700	1656490250	21800	21800	21800	21800	0
133	20250714	194600	1656490250	21800	21800	21800	21800	0
134	20250714	194500	1656490250	21800	21800	21800	21800	0
135	20250714	194400	1656490250	21800	21800	21800	21800	0
136	20250714	194300	1656490250	21800	21800	21800	21800	0
137	20250714	194200	1656490250	21800	21800	21800	21800	0
138	20250714	194100	1656490250	21800	21800	21800	21800	0
139	20250714	194000	1656490250	21800	21800	21800	21800	0
140	20250714	193900	1656490250	21800	21800	21800	21800	0
141	20250714	193800	1656490250	21800	21800	21800	21800	0
142	20250714	193700	1656490250	21800	21800	21800	21800	0
143	20250714	193600	1656490250	21800	21800	21800	21800	0
144	20250714	193500	1656490250	21800	21800	21800	21800	0
145	20250714	193400	1656490250	21800	21800	21800	21800	0
146	20250714	193300	1656490250	21800	21800	21800	21800	0
147	20250714	193200	1656490250	21800	21800	21800	21800	0
148	20250714	193100	1656490250	21800	21800	21800	21800	0
149	20250714	193000	1656490250	21800	21800	21800	21800	0
150	20250714	192900	1656490250	21800	21800	21800	21800	0
151	20250714	192800	1656490250	21800	21800	21800	21800	0
152	20250714	192700	1656490250	21800	21800	21800	21800	2372
153	20250714	192600	1656490250	21800	21800	21800	21800	0
154	20250714	192500	1656490250	21800	21800	21800	21800	0
155	20250714	192400	1656490250	21800	21800	21800	21800	0
156	20250714	192300	1656490250	21800	21800	21800	21800	0
157	20250714	192200	1656490250	21800	21800	21800	21800	0
158	20250714	192100	1656490250	21800	21800	21800	21800	0
159	20250714	192000	1656490250	21800	21800	21800	21800	0
160	20250714	191900	1656490250	21800	21800	21800	21800	0
161	20250714	191800	1656490250	21800	21800	21800	21800	0
162	20250714	191700	1656490250	21800	21800	21800	21800	0
163	20250714	191600	1656490250	21800	21800	21800	21800	0
164	20250714	191500	1656490250	21800	21800	21800	21800	0
165	20250714	191400	1656490250	21800	21800	21800	21800	0
166	20250714	191300	1656490250	21800	21800	21800	21800	0
167	20250714	191200	1656490250	21800	21800	21800	21800	0
168	20250714	191100	1656490250	21800	21800	21800	21800	0
169	20250714	191000	1656490250	21800	21800	21800	21800	0
170	20250714	190900	1656490250	21800	21800	21800	21800	0
171	20250714	190800	1656490250	21800	21800	21800	21800	0
172	20250714	190700	1656490250	21800	21800	21800	21800	0
173	20250714	190600	1656490250	21800	21800	21800	21800	0
174	20250714	190500	1656490250	21800	21800	21800	21800	0
175	20250714	190400	1656490250	21800	21800	21800	21800	0
176	20250714	190300	1656490250	21800	21800	21800	21800	0
177	20250714	190200	1656490250	21800	21800	21800	21800	0
178	20250714	190100	1656490250	21800	21800	21800	21800	0
179	20250714	190000	1656490250	21800	21800	21800	21800	0
180	20250714	185900	1656490250	21800	21800	21800	21800	0
181	20250714	185800	1656490250	21800	21800	21800	21800	0
182	20250714	185700	1656490250	21800	21800	21800	21800	2372
183	20250714	185600	1656490250	21800	21800	21800	21800	0
184	20250714	185500	1656490250	21800	21800	21800	21800	0
185	20250714	185400	1656490250	21800	21800	21800	21800	0
186	20250714	185300	1656490250	21800	21800	21800	21800	0
187	20250714	185200	1656490250	21800	21800	21800	21800	0
188	20250714	185100	1656490250	21800	21800	21800	21800	0
189	20250714	185000	1656490250	21800	21800	21800	21800	0
190	20250714	184900	1656490250	21800	21800	21800	21800	0
191	20250714	184800	1656490250	21800	21800	21800	21800	0
192	20250714	184700	1656490250	21800	21800	21800	21800	0
193	20250714	184600	1656490250	21800	21800	21800	21800	0
194	20250714	184500	1656490250	21800	21800	21800	21800	0
195	20250714	184400	1656490250	21800	21800	21800	21800	0
196	20250714	184300	1656490250	21800	21800	21800	21800	0
197	20250714	184200	1656490250	21800	21800	21800	21800	0
198	20250714	184100	1656490250	21800	21800	21800	21800	0
199	20250714	184000	1656490250	21800	21800	21800	21800	0
200	20250714	183900	1656490250	21800	21800	21800	21800	0
201	20250714	183800	1656490250	21800	21800	21800	21800	0
202	20250714	183700	1656490250	21800	21800	21800	21800	0
203	20250714	183600	1656490250	21800	21800	21800	21800	0
204	20250714	183500	1656490250	21800	21800	21800	21800	0
205	20250714	183400	1656490250	21800	21800	21800	21800	0
206	20250714	183300	1656490250	21800	21800	21800	21800	0
207	20250714	183200	1656490250	21800	21800	21800	21800	0
208	20250714	183100	1656490250	21800	21800	21800	21800	0
209	20250714	183000	1656490250	21800	21800	21800	21800	0
210	20250714	182900	1656490250	21800	21800	21800	21800	0
211	20250714	182800	1656490250	21800	21800	21800	21800	0
212	20250714	182700	1656490250	21800	21800	21800	21800	2372
213	20250714	182600	1656490250	21800	21800	21800	21800	0
214	20250714	182500	1656490250	21800	21800	21800	21800	0
215	20250714	182400	1656490250	21800	21800	21800	21800	0
216	20250714	182300	1656490250	21800	21800	21800	21800	0
217	20250714	182200	1656490250	21800	21800	21800	21800	0
218	20250714	182100	1656490250	21800	21800	21800	21800	0
219	20250714	182000	1656490250	21800	21800	21800	21800	0
220	20250714	181900	1656490250	21800	21800	21800	21800	0
221	20250714	181800	1656490250	21800	21800	21800	21800	0
222	20250714	181700	1656490250	21800	21800	21800	21800	0
223	20250714	181600	1656490250	21800	21800	21800	21800	0
224	20250714	181500	1656490250	21800	21800	21800	21800	0
225	20250714	181400	1656490250	21800	21800	21800	21800	0
226	20250714	181300	1656490250	21800	21800	21800	21800	0
227	20250714	181200	1656490250	21800	21800	21800	21800	0
228	20250714	181100	1656490250	21800	21800	21800	21800	0
229	20250714	181000	1656490250	21800	21800	21800	21800	0
230	20250714	180900	1656490250	21800	21800	21800	21800	0
231	20250714	180800	1656490250	21800	21800	21800	21800	0
232	20250714	180700	1656490250	21800	21800	21800	21800	0
233	20250714	180600	1656490250	21800	21800	21800	21800	0
234	20250714	180500	1656490250	21800	21800	21800	21800	0
235	20250714	180400	1656490250	21800	21800	21800	21800	0
236	20250714	180300	1656490250	21800	21800	21800	21800	0
237	20250714	180200	1656490250	21800	21800	21800	21800	0
238	20250714	180100	1656490250	21800	21800	21800	21800	0
239	20250714	180000	1656490250	21800	21800	21800	21800	0
240	20250714	175900	1656490250	21800	21800	21800	21800	0
241	20250714	175800	1656490250	21800	21800	21800	21800	0
242	20250714	175700	1656490250	21800	21800	21800	21800	2372
243	20250714	175600	1656490250	21800	21800	21800	21800	0
244	20250714	175500	1656490250	21800	21800	21800	21800	0
245	20250714	175400	1656490250	21800	21800	21800	21800	0
246	20250714	175300	1656490250	21800	21800	21800	21800	0
247	20250714	175200	1656490250	21800	21800	21800	21800	0
248	20250714	175100	1656490250	21800	21800	21800	21800	0
249	20250714	175000	1656490250	21800	21800	21800	21800	0
250	20250714	174900	1656490250	21800	21800	21800	21800	0
251	20250714	174800	1656490250	21800	21800	21800	21800	0
252	20250714	174700	1656490250	21800	21800	21800	21800	0
253	20250714	174600	1656490250	21800	21800	21800	21800	0
254	20250714	174500	1656490250	21800	21800	21800	21800	0
255	20250714	174400	1656490250	21800	21800	21800	21800	0
256	20250714	174300	1656490250	21800	21800	21800	21800	0
257	20250714	174200	1656490250	21800	21800	21800	21800	0
258	20250714	174100	1656490250	21800	21800	21800	21800	0
259	20250714	174000	1656490250	21800	21800	21800	21800	0
260	20250714	173900	1656490250	21800	21800	21800	21800	0
261	20250714	173800	1656490250	21800	21800	21800	21800	0
262	20250714	173700	1656490250	21800	21800	21800	21800	0
263	20250714	173600	1656490250	21800	21800	21800	21800	0
264	20250714	173500	1656490250	21800	21800	21800	21800	0
265	20250714	173400	1656490250	21800	21800	21800	21800	0
266	20250714	173300	1656490250	21800	21800	21800	21800	0
267	20250714	173200	1656490250	21800	21800	21800	21800	0
268	20250714	173100	1656490250	21800	21800	21800	21800	0
269	20250714	173000	1656490250	21800	21800	21800	21800	0
270	20250714	172900	1656490250	21800	21800	21800	21800	0
271	20250714	172800	1656490250	21800	21800	21800	21800	0
272	20250714	172700	1656490250	21800	21800	21800	21800	2372
273	20250714	172600	1656490250	21800	21800	21800	21800	0
274	20250714	172500	1656490250	21800	21800	21800	21800	0
275	20250714	172400	1656490250	21800	21800	21800	21800	0
276	20250714	172300	1656490250	21800	21800	21800	21800	0
277	20250714	172200	1656490250	21800	21800	21800	21800	0
278	20250714	172100	1656490250	21800	21800	21800	21800	0
279	20250714	172000	1656490250	21800	21800	21800	21800	0
280	20250714	171900	1656490250	21800	21800	21800	21800	0
281	20250714	171800	1656490250	21800	21800	21800	21800	0
282	20250714	171700	1656490250	21800	21800	21800	21800	0
283	20250714	171600	1656490250	21800	21800	21800	21800	0
284	20250714	171500	1656490250	21800	21800	21800	21800	0
285	20250714	171400	1656490250	21800	21800	21800	21800	0
286	20250714	171300	1656490250	21800	21800	21800	21800	0
287	20250714	171200	1656490250	21800	21800	21800	21800	0
288	20250714	171100	1656490250	21800	21800	21800	21800	0
289	20250714	171000	1656490250	21800	21800	21800	21800	0
290	20250714	170900	1656490250	21800	21800	21800	21800	0
291	20250714	170800	1656490250	21800	21800	21800	21800	0
292	20250714	170700	1656490250	21800	21800	21800	21800	0
293	20250714	170600	1656490250	21800	21800	21800	21800	0
294	20250714	170500	1656490250	21800	21800	21800	21800	0
295	20250714	170400	1656490250	21800	21800	21800	21800	0
296	20250714	170300	1656490250	21800	21800	21800	21800	0
297	20250714	170200	1656490250	21800	21800	21800	21800	0
298	20250714	170100	1656490250	21800	21800	21800	21800	0
299	20250714	170000	1656490250	21800	21800	21800	21800	0
300	20250714	165900	1656490250	21800	21800	21800	21800	0
301	20250714	165800	1656490250	21800	21800	21800	21800	0
302	20250714	165700	1656490250	21800	21800	21800	21800	2372
303	20250714	165600	1656490250	21800	21800	21800	21800	0
304	20250714	165500	1656490250	21800	21800	21800	21800	0
305	20250714	165400	1656490250	21800	21800	21800	21800	0
306	20250714	165300	1656490250	21800	21800	21800	21800	0
307	20250714	165200	1656490250	21800	21800	21800	21800	0
308	20250714	165100	1656490250	21800	21800	21800	21800	0
309	20250714	165000	1656490250	21800	21800	21800	21800	0
310	20250714	164900	1656490250	21800	21800	21800	21800	0
311	20250714	164800	1656490250	21800	21800	21800	21800	0
312	20250714	164700	1656490250	21800	21800	21800	21800	0
313	20250714	164600	1656490250	21800	21800	21800	21800	0
314	20250714	164500	1656490250	21800	21800	21800	21800	0
315	20250714	164400	1656490250	21800	21800	21800	21800	0
316	20250714	164300	1656490250	21800	21800	21800	21800	0
317	20250714	164200	1656490250	21800	21800	21800	21800	0
318	20250714	164100	1656490250	21800	21800	21800	21800	0
319	20250714	164000	1656490250	21800	21800	21800	21800	0
320	20250714	163900	1656490250	21800	21800	21800	21800	0
321	20250714	163800	1656490250	21800	21800	21800	21800	0
322	20250714	163700	1656490250	21800	21800	21800	21800	0
323	20250714	163600	1656490250	21800	21800	21800	21800	0
324	20250714	163500	1656490250	21800	21800	21800	21800	0
325	20250714	163400	1656490250	21800	21800	21800	21800	0
326	20250714	163300	1656490250	21800	21800	21800	21800	0
327	20250714	163200	1656490250	21800	21800	21800	21800	0
328	20250714	163100	1656490250	21800	21800	21800	21800	0
329	20250714	163000	1656490250	21800	21800	21800	21800	0
330	20250714	162900	1656490250	21800	21800	21800	21800	0
331	20250714	162800	1656490250	21800	21800	21800	21800	0
332	20250714	162700	1656490250	21800	21800	21800	21800	2372
333	20250714	162600	1656490250	21800	21800	21800	21800	0
334	20250714	162500	1656490250	21800	21800	21800	21800	0
335	20250714	162400	1656490250	21800	21800	21800	21800	0
336	20250714	162300	1656490250	21800	21800	21800	21800	0
337	20250714	162200	1656490250	21800	21800	21800	21800	0
338	20250714	162100	1656490250	21800	21800	21800	21800	0
339	20250714	162000	1656490250	21800	21800	21800	21800	0
340	20250714	161900	1656490250	21800	21800	21800	21800	0
341	20250714	161800	1656490250	21800	21800	21800	21800	0
342	20250714	161700	1656490250	21800	21800	21800	21800	0
343	20250714	161600	1656490250	21800	21800	21800	21800	0
344	20250714	161500	1656490250	21800	21800	21800	21800	0
345	20250714	161400	1656490250	21800	21800	21800	21800	0
346	20250714	161300	1656490250	21800	21800	21800	21800	0
347	20250714	161200	1656490250	21800	21800	21800	21800	0
348	20250714	161100	1656490250	21800	21800	21800	21800	0
349	20250714	161000	1656490250	21800	21800	21800	21800	0
350	20250714	160900	1656490250	21800	21800	21800	21800	0
351	20250714	160800	1656490250	21800	21800	21800	21800	0
352	20250714	160700	1656490250	21800	21800	21800	21800	0
353	20250714	160600	1656490250	21800	21800	21800	21800	0
354	20250714	160500	1656490250	21800	21800	21800	21800	0
355	20250714	160400	1656490250	21800	21800	21800	21800	0
356	20250714	160300	1656490250	21800	21800	21800	21800	0
357	20250714	160200	1656490250	21800	21800	21800	21800	0
358	20250714	160100	1656490250	21800	21800	21800	21800	0
359	20250714	160000	1656490250	21800	21800	21800	21800	0
360	20250714	155900	1656490250	21800	21800	21800	21800	0
361	20250714	155800	1656490250	21800	21800	21800	21800	0
362	20250714	155700	1656490250	21800	21800	21800	21800	2372
363	20250714	155600	1656490250	21800	21800	21800	21800	0
364	20250714	155500	1656490250	21800	21800	21800	21800	0
365	20250714	155400	1656490250	21800	21800	21800	21800	0
366	20250714	155300	1656490250	21800	21800	21800	21800	0
367	20250714	155200	1656490250	21800	21800	21800	21800	0
368	20250714	155100	1656490250	21800	21800	21800	21800	0
369	20250714	155000	1656490250	21800	21800	21800	21800	0
370	20250714	154900	1656490250	21800	21800	21800	21800	0
371	20250714	154800	1656490250	21800	21800	21800	21800	0
372	20250714	154700	1656490250	21800	21800	21800	21800	0
373	20250714	154600	1656490250	21800	21800	21800	21800	0
374	20250714	154500	1656490250	21800	21800	21800	21800	0
375	20250714	154400	1656490250	21800	21800	21800	21800	0
376	20250714	154300	1656490250	21800	21800	21800	21800	0
377	20250714	154200	1656490250	21800	21800	21800	21800	0
378	20250714	154100	1656490250	21800	21800	21800	21800	0
379	20250714	154000	1656490250	21800	21800	21800	21800	0
380	20250714	153900	1656490250	21800	21800	21800	21800	0
381	20250714	153800	1656490250	21800	21800	21800	21800	0
382	20250714	153700	1656490250	21800	21800	21800	21800	0
383	20250714	153600	1656490250	21800	21800	21800	21800	0
384	20250714	153500	1656490250	21800	21800	21800	21800	0
385	20250714	153400	1656490250	21800	21800	21800	21800	0
386	20250714	153300	1656490250	21800	21800	21800	21800	0
387	20250714	153200	1656490250	21800	21800	21800	21800	0
388	20250714	153100	1656490250	21800	21800	21800	21800	0
389	20250714	153000	1656490250	21800	21800	21800	21800	2372
390	20250714	152900	1604780650	21900	21900	21900	21900	0
391	20250714	152800	1604780650	21900	21900	21900	21900	0
392	20250714	152700	1604780650	21900	21900	21900	21900	0
393	20250714	152600	1604780650	21900	21900	21900	21900	0
394	20250714	152500	1604780650	21900	21900	21900	21900	0
395	20250714	152400	1604780650	21900	21900	21900	21900	0
396	20250714	152300	1604780650	21900	21900	21900	21900	0
397	20250714	152200	1604780650	21900	21900	21900	21900	0
398	20250714	152100	1604780650	21900	21900	21900	21900	0
399	20250714	152000	1604780650	21900	21900	21900	21900	0
400	20250714	151900	1604780650	21900	21950	21950	21900	130
401	20250714	151800	1601933000	21900	21900	21900	21850	1326
402	20250714	151700	1572943550	21900	21900	21900	21900	57
403	20250714	151600	1571695250	21900	21900	21900	21850	136
404	20250714	151500	1568717400	21950	21925	21950	21900	41
405	20250714	151400	1567819225	21900	21950	21950	21900	321
406	20250714	151300	1560788575	21950	21950	21950	21950	0
407	20250714	151200	1560788575	21950	21950	21950	21950	200
408	20250714	151100	1556398575	21950	21950	21950	21950	10
409	20250714	151000	1556179075	21950	21900	21950	21900	46
410	20250714	150900	1555169425	21950	21950	21950	21950	0
411	20250714	150800	1555169425	21950	21950	21950	21950	10
412	20250714	150700	1554949925	21950	21950	21950	21950	144
413	20250714	150600	1551789125	21950	21950	21950	21950	64
414	20250714	150500	1550384325	21950	21950	21950	21900	45
415	20250714	150400	1549397275	21950	21900	21950	21900	744
416	20250714	150300	1533066525	21900	21900	21900	21900	106
417	20250714	150200	1530745125	21900	21900	21900	21900	1
418	20250714	150100	1530723225	21900	21850	21900	21850	30
419	20250714	150000	1530066525	21850	21850	21950	21850	323
420	20250714	145900	1522999425	21900	21850	21900	21850	14
421	20250714	145800	1522692925	21850	21900	21900	21850	1710
422	20250714	145700	1485247925	21950	21900	21950	21900	6
423	20250714	145600	1485116325	21900	21900	21950	21900	58
424	20250714	145500	1483843725	21900	21900	21900	21900	4
425	20250714	145400	1483756125	21900	21900	21900	21900	5
426	20250714	145300	1483646625	21900	21900	21900	21900	11
427	20250714	145200	1483405725	21900	21900	21950	21900	85
428	20250714	145100	1481544125	21900	21900	21950	21900	107
429	20250714	145000	1479195975	21900	21900	21900	21900	18
430	20250714	144900	1478801775	21900	21900	21900	21900	28
431	20250714	144800	1478188575	21900	21900	21950	21900	85
432	20250714	144700	1476325075	21900	21950	21950	21900	327
433	20250714	144600	1469148925	21950	21950	21950	21950	146
434	20250714	144500	1465944225	21950	21950	22000	21950	53
435	20250714	144400	1464780325	21950	21950	21950	21950	39
436	20250714	144300	1463924275	21950	21950	22000	21950	57
437	20250714	144200	1462673075	21950	21950	21950	21950	39
438	20250714	144100	1461817025	21950	21950	22000	21950	50
439	20250714	144000	1460719275	21950	21950	22000	21950	41
440	20250714	143900	1459819275	21950	21950	21950	21950	64
441	20250714	143800	1458414475	21950	22000	22000	21950	798
442	20250714	143700	1440869925	22000	22000	22050	22000	143
443	20250714	143600	1437723825	22000	22000	22050	22000	57
444	20250714	143500	1436469775	22000	22000	22000	22000	7
445	20250714	143400	1436315775	22000	22000	22000	22000	137
446	20250714	143300	1433301775	22000	22000	22000	22000	11
447	20250714	143200	1433059775	22000	22000	22000	22000	86
448	20250714	143100	1431167775	22000	22000	22000	22000	11
449	20250714	143000	1430925775	22000	22000	22000	22000	6
450	20250714	142900	1430793775	22000	22000	22000	22000	6
451	20250714	142800	1430661775	22000	22000	22000	22000	140
452	20250714	142700	1427581775	22000	22000	22000	22000	7
453	20250714	142600	1427427775	22000	22000	22000	22000	11
454	20250714	142500	1427185775	22000	22000	22000	22000	5
455	20250714	142400	1427075775	22000	22000	22000	22000	3
456	20250714	142300	1427009775	22000	22000	22000	22000	49
457	20250714	142200	1425931775	22000	22000	22000	22000	4
458	20250714	142100	1425843775	22000	22000	22000	22000	9
459	20250714	142000	1425645775	22000	22000	22000	22000	8
460	20250714	141900	1425469775	22000	22000	22000	22000	5
461	20250714	141800	1425359775	22000	22000	22000	22000	16
462	20250714	141700	1425007775	22000	22000	22000	22000	7
463	20250714	141600	1424853775	22050	22050	22050	22050	208
464	20250714	141500	1420267375	22050	22050	22050	22050	5
465	20250714	141400	1420157125	22050	22050	22050	22050	16
466	20250714	141300	1419804325	22050	22050	22050	22050	22
467	20250714	141200	1419319225	22050	22100	22100	22050	17
468	20250714	141100	1418944225	22075	22050	22100	22050	53
469	20250714	141000	1417773050	22050	22050	22100	22050	10
470	20250714	140900	1417552400	22050	22050	22050	22050	7
471	20250714	140800	1417398050	22050	22050	22050	22050	31
472	20250714	140700	1416714500	22050	22050	22050	22050	4
473	20250714	140600	1416626300	22050	22050	22050	22050	13
474	20250714	140500	1416339650	22050	22100	22100	22050	202
475	20250714	140400	1411875550	22050	22050	22050	22050	4
476	20250714	140300	1411787350	22050	22050	22050	22050	18
477	20250714	140200	1411390450	22050	22050	22100	22050	148
478	20250714	140100	1408127000	22050	22050	22050	22000	341
479	20250714	140000	1400608350	22000	22000	22050	22000	47
480	20250714	135900	1399572350	22000	21950	22000	21950	231
481	20250714	135800	1394490650	21950	21950	21950	21950	7
482	20250714	135700	1394337000	21950	21975	22000	21950	50
483	20250714	135600	1393239100	21950	21950	21950	21950	12
484	20250714	135500	1392975700	21950	21950	21950	21950	6
485	20250714	135400	1392844000	21950	21950	21950	21950	210
486	20250714	135300	1388234500	21950	21950	22000	21950	128
487	20250714	135200	1385424850	21950	21950	22000	21950	8
488	20250714	135100	1385249150	21950	21950	21950	21950	19
489	20250714	135000	1384832100	21950	22000	22000	21950	5
490	20250714	134900	1384722300	21950	22000	22000	21950	13
491	20250714	134800	1384436900	22000	22000	22000	21950	7
492	20250714	134700	1384283050	22000	21950	22000	21950	12
493	20250714	134600	1384019350	21950	21950	21950	21950	13
494	20250714	134500	1383734000	21950	22000	22000	21950	5
495	20250714	134400	1383624200	21950	22000	22000	21950	212
496	20250714	134300	1378960450	22000	22000	22000	22000	5
497	20250714	134200	1378850450	22000	22000	22000	22000	6
498	20250714	134100	1378718450	22000	22000	22000	22000	14
499	20250714	134000	1378410450	22000	22000	22000	22000	1005
500	20250714	133900	1356300450	22000	22000	22000	22000	11
501	20250714	133800	1356058450	22000	22000	22000	22000	5
502	20250714	133700	1355948450	22000	21950	22000	21950	9
503	20250714	133600	1355750650	22000	21950	22000	21950	146
504	20250714	133500	1352538800	21950	21900	21950	21900	56
505	20250714	133400	1351309650	21900	21900	21900	21900	13
506	20250714	133300	1351024950	21900	21900	21900	21900	5
507	20250714	133200	1350915450	21900	21900	21900	21900	233
508	20250714	133100	1345812750	21900	21900	21900	21900	12
509	20250714	133000	1345549950	21900	21900	21950	21900	33
510	20250714	132900	1344826250	21900	21900	21950	21900	31
511	20250714	132800	1344146300	21900	21900	21900	21900	6
512	20250714	132700	1344014900	21900	21900	21900	21900	4
513	20250714	132600	1343927300	21950	22000	22000	21950	574
514	20250714	132500	1331326500	21950	21950	21950	21950	5
515	20250714	132400	1331216750	21950	21950	21950	21950	12
516	20250714	132300	1330953350	21950	21900	21950	21900	145
517	20250714	132200	1327770850	21900	21900	21900	21900	11
518	20250714	132100	1327529950	21900	21900	21950	21900	8
519	20250714	132000	1327354600	21900	21900	21950	21900	91
520	20250714	131900	1325361450	21900	21950	21950	21900	243
521	20250714	131800	1320027950	21950	21950	22000	21950	6
522	20250714	131700	1319896200	21950	21950	21950	21950	31
523	20250714	131600	1319215750	21950	22000	22000	21950	543
524	20250714	131500	1307274200	22000	21950	22000	21950	19
525	20250714	131400	1306856250	22000	21950	22000	21950	31
526	20250714	131300	1306174600	22000	21950	22000	21950	122
527	20250714	131200	1303490800	21950	21900	21950	21900	312
528	20250714	131100	1296642850	21900	21950	21950	21900	304
529	20250714	131000	1289984050	21900	21900	21900	21900	14
530	20250714	130900	1289677450	21900	21900	21950	21900	32
531	20250714	130800	1288976450	21900	21900	21900	21850	181
532	20250714	130700	1285012600	21850	21850	21850	21850	11
533	20250714	130600	1284772250	21900	21850	21900	21850	6
534	20250714	130500	1284641100	21875	21900	21900	21850	14
535	20250714	130400	1284334875	21850	21875	21875	21850	12
536	20250714	130300	1284072650	21875	21875	21900	21875	104
537	20250714	130200	1281795150	21900	21850	21900	21850	369
538	20250714	130100	1273723750	21875	21850	21875	21850	9
539	20250714	130000	1273527000	21850	21850	21850	21850	10
540	20250714	125900	1273308500	21875	21850	21875	21850	26
541	20250714	125800	1272740125	21875	21850	21875	21850	20
542	20250714	125700	1272302750	21850	21900	21900	21850	103
543	20250714	125600	1270047450	21900	21900	21900	21900	3
544	20250714	125500	1269981750	21900	21900	21900	21900	110
545	20250714	125400	1267572750	21900	21900	21900	21900	12
546	20250714	125300	1267309950	21900	21925	21950	21900	14
547	20250714	125200	1267002825	21925	21900	21950	21900	134
548	20250714	125100	1264061675	21900	21900	21950	21900	172
549	20250714	125000	1260287875	21900	21900	21900	21900	129
550	20250714	124900	1257462775	21900	21900	21900	21850	231
551	20250714	124800	1252403925	21850	21850	21850	21850	9
552	20250714	124700	1252207275	21850	21900	21900	21850	13
553	20250714	124600	1251923025	21850	21850	21850	21850	5
554	20250714	124500	1251813775	21850	21850	21850	21850	13
555	20250714	124400	1251529725	21850	21900	21900	21850	105
556	20250714	124300	1249230375	21850	21850	21850	21850	6
557	20250714	124200	1249099275	21850	21800	21850	21800	168
558	20250714	124100	1245428925	21800	21850	21850	21800	8
559	20250714	124000	1245254325	21800	21800	21850	21800	13
560	20250714	123900	1244970575	21800	21850	21850	21800	9
561	20250714	123800	1244774100	21800	21850	21850	21800	29
562	20250714	123700	1244141100	21850	21800	21850	21800	17
563	20250714	123600	1243769950	21850	21850	21850	21850	251
564	20250714	123500	1238285600	21850	21800	21850	21800	114
565	20250714	123400	1235799150	21800	21800	21800	21800	14
566	20250714	123300	1235493950	21850	21850	21850	21850	73
567	20250714	123200	1233898900	21850	21800	21850	21800	25
568	20250714	123100	1233353150	21800	21850	21850	21800	80
569	20250714	123000	1231605550	21800	21850	21850	21800	7
570	20250714	122900	1231452750	21850	21800	21850	21800	218
571	20250714	122800	1226692850	21800	21850	21850	21800	12
572	20250714	122700	1226431000	21800	21800	21800	21800	10
573	20250714	122600	1226213000	21800	21800	21800	21800	8
574	20250714	122500	1226038600	21800	21825	21850	21800	48
575	20250714	122400	1224990050	21825	21850	21850	21825	64
576	20250714	122300	1223591725	21850	21800	21850	21800	101
577	20250714	122200	1221385425	21800	21850	21850	21800	18
578	20250714	122100	1220992675	21800	21800	21800	21800	4
579	20250714	122000	1220905475	21800	21800	21850	21800	115
580	20250714	121900	1218395075	21800	21800	21800	21800	3
581	20250714	121800	1218329675	21800	21800	21800	21800	24
582	20250714	121700	1217806475	21800	21800	21800	21800	81
583	20250714	121600	1216040675	21800	21800	21800	21800	4
584	20250714	121500	1215953475	21800	21800	21800	21800	11
585	20250714	121400	1215713675	21800	21850	21850	21800	386
586	20250714	121300	1207298825	21800	21800	21800	21800	161
587	20250714	121200	1203789025	21800	21800	21850	21800	184
588	20250714	121100	1199769125	21800	21800	21800	21800	14
589	20250714	121000	1199463925	21800	21800	21800	21800	10
590	20250714	120900	1199245925	21800	21800	21800	21800	7
591	20250714	120800	1199093325	21800	21800	21800	21800	11
592	20250714	120700	1198853525	21800	21800	21850	21800	95
593	20250714	120600	1196777975	21800	21850	21850	21800	8
594	20250714	120500	1196603525	21800	21800	21800	21800	39
595	20250714	120400	1195753325	21800	21850	21850	21800	291
596	20250714	120300	1189399025	21850	21800	21850	21800	90
597	20250714	120200	1187432975	21800	21800	21800	21800	96
598	20250714	120100	1185340175	21800	21850	21850	21800	12
599	20250714	120000	1185078175	21800	21800	21850	21800	34
600	20250714	115900	1184335925	21850	21850	21850	21800	45
601	20250714	115800	1183352875	21800	21850	21850	21800	1202
602	20250714	115700	1157089225	21850	21900	21900	21850	161
603	20250714	115600	1153563625	21900	21850	21900	21850	146
604	20250714	115500	1150367025	21850	21850	21850	21850	13
605	20250714	115400	1150082975	21850	21850	21900	21850	6
606	20250714	115300	1149951825	21850	21850	21850	21850	9
607	20250714	115200	1149755175	21850	21875	21900	21850	37
608	20250714	115100	1148946600	21850	21850	21900	21850	25
609	20250714	115000	1148400300	21850	21850	21850	21850	10
610	20250714	114900	1148181800	21850	21850	21900	21850	35
611	20250714	114800	1147415550	21850	21850	21850	21850	9
612	20250714	114700	1147218900	21850	21850	21900	21850	56
613	20250714	114600	1145992700	21850	21850	21850	21850	7
614	20250714	114500	1145839750	21850	21850	21850	21850	11
615	20250714	114400	1145599400	21850	21850	21900	21850	61
616	20250714	114300	1144264050	21850	21850	21850	21850	9
617	20250714	114200	1144067400	21850	21900	21900	21850	55
618	20250714	114100	1142863150	21850	21825	21900	21825	599
619	20250714	114000	1129765700	21800	21800	21850	21800	27
620	20250714	113900	1129176000	21800	21800	21800	21800	540
621	20250714	113800	1117404000	21800	21800	21850	21800	15
622	20250714	113700	1117076950	21800	21800	21800	21800	260
623	20250714	113600	1111408950	21850	21800	21850	21800	177
624	20250714	113500	1107549700	21800	21800	21850	21800	43
625	20250714	113400	1106610750	21800	21800	21800	21800	5
626	20250714	113300	1106501750	21850	21850	21850	21800	37
627	20250714	113200	1105693750	21850	21850	21850	21800	38
628	20250714	113100	1104863750	21850	21850	21850	21850	115
629	20250714	113000	1102351000	21850	21850	21850	21850	500
630	20250714	112900	1091426000	21850	21850	21850	21850	173
631	20250714	112800	1087645950	21850	21875	21875	21850	10
632	20250714	112700	1087427425	21850	21850	21850	21800	419
633	20250714	112600	1078272375	21800	21800	21850	21800	258
634	20250714	112500	1072645825	21800	21800	21850	21800	9
635	20250714	112400	1072449375	21850	21800	21850	21800	52
636	20250714	112300	1071314275	21850	21850	21850	21800	133
637	20250714	112200	1068409575	21850	21800	21850	21800	38
638	20250714	112100	1067579575	21850	21800	21850	21800	19
639	20250714	112000	1067164875	21800	21800	21850	21800	18
640	20250714	111900	1066771975	21800	21800	21850	21800	210
641	20250714	111800	1062193875	21800	21850	21850	21800	230
642	20250714	111700	1057177375	21850	21800	21850	21800	90
643	20250714	111600	1055211025	21800	21800	21850	21800	31
644	20250714	111500	1054535175	21800	21850	21850	21800	44
645	20250714	111400	1053574675	21850	21850	21850	21800	26
646	20250714	111300	1053006775	21850	21850	21850	21800	770
647	20250714	111200	1036182625	21850	21850	21850	21850	421
648	20250714	111100	1026983775	21850	21850	21850	21800	158
649	20250714	111000	1023536975	21850	21850	21900	21850	1929
650	20250714	110900	981388275	21850	21850	21900	21850	30
651	20250714	110800	980732675	21850	21850	21875	21850	14
652	20250714	110700	980426750	21850	21850	21850	21850	69
653	20250714	110600	978919100	21875	21900	21900	21875	159
654	20250714	110500	975440125	21875	21850	21900	21850	18
655	20250714	110400	975046525	21900	21850	21900	21850	31
656	20250714	110300	974369075	21900	21800	21900	21800	422
657	20250714	110200	965149225	21850	21900	21900	21800	1553
658	20250714	110100	931208375	21950	21900	21950	21900	10
659	20250714	110000	930989075	21950	21900	21950	21900	143
660	20250714	105900	927856625	21900	21900	21900	21900	159
661	20250714	105800	924374525	21900	21900	21950	21900	8
662	20250714	105700	924199275	21950	21900	21950	21900	315
663	20250714	105600	917299525	21900	21900	21900	21900	31
664	20250714	105500	916620625	21850	21850	21900	21850	550
665	20250714	105400	904579575	21850	21900	21900	21850	110
666	20250714	105300	902173225	21850	21850	21900	21850	11
667	20250714	105200	901932675	21850	21900	21900	21850	15
668	20250714	105100	901604325	21850	21900	21900	21850	235
669	20250714	105000	896458125	21950	21950	21950	21900	366
670	20250714	104900	888442075	21900	21950	21950	21900	1088
671	20250714	104800	864562075	21950	22050	22050	21950	2389
672	20250714	104700	812006225	22000	22000	22050	22000	35
673	20250714	104600	811235125	22000	22050	22050	22000	39
674	20250714	104500	810376825	22000	22000	22050	22000	1303
675	20250714	104400	781709575	22000	22050	22050	22000	82
676	20250714	104300	779901725	22000	22000	22050	22000	36
677	20250714	104200	779109225	22050	22075	22075	22050	504
678	20250714	104100	767994275	22075	22075	22100	22075	28
679	20250714	104000	767375550	22075	22050	22075	22050	2
680	20250714	103900	767331425	22050	22050	22050	22050	26
681	20250714	103800	766758125	22050	22050	22050	22050	45
682	20250714	103700	765765875	22050	22050	22050	22050	441
683	20250714	103600	756041825	22050	22100	22100	22050	10
684	20250714	103500	755821225	22050	22050	22100	22000	732
685	20250714	103400	739686975	22050	22050	22100	22050	72
686	20250714	103300	738096025	22050	22075	22100	22050	17
687	20250714	103200	737720700	22050	22050	22100	22050	1559
688	20250714	103100	703342950	22050	22050	22100	22050	536
689	20250714	103000	691521900	22050	22050	22100	22050	130
690	20250714	102900	688649150	22100	22050	22100	22050	94
691	20250714	102800	686571900	22100	22050	22100	22050	153
692	20250714	102700	683192500	22050	22100	22100	22050	639
693	20250714	102600	669070850	22050	22050	22100	22050	193
694	20250714	102500	664807150	22050	22050	22100	22050	820
695	20250714	102400	646716400	22050	22050	22050	22050	250
696	20250714	102300	641203900	22050	22100	22100	22050	15
697	20250714	102200	640872550	22050	22050	22050	22050	326
698	20250714	102100	633684250	22050	22100	22100	22050	64
699	20250714	102000	632269950	22050	22100	22100	22050	35
700	20250714	101900	631496600	22100	22100	22100	22050	230
701	20250714	101800	626419950	22100	22100	22100	22050	263
702	20250714	101700	620607700	22100	22100	22100	22100	1172
703	20250714	101600	594706500	22100	22150	22150	22100	471
704	20250714	101500	584287500	22125	22125	22125	22125	8
705	20250714	101400	584110500	22125	22125	22125	22125	2
706	20250714	101300	584066250	22100	22100	22100	22100	150
707	20250714	101200	580751250	22150	22100	22150	22100	36
708	20250714	101100	579954600	22150	22200	22200	22150	175
709	20250714	101000	576077700	22150	22150	22150	22150	137
710	20250714	100900	573043150	22150	22200	22200	22100	623
711	20250714	100800	559250200	22150	22150	22150	22100	430
712	20250714	100700	549741800	22150	22150	22150	22150	56
713	20250714	100600	548501400	22150	22150	22150	22150	498
714	20250714	100500	537470700	22150	22200	22200	22150	182
715	20250714	100400	533439200	22200	22200	22200	22200	108
716	20250714	100300	531041600	22200	22200	22200	22200	131
717	20250714	100200	528133400	22200	22150	22200	22150	581
718	20250714	100100	515247700	22200	22200	22200	22200	536
719	20250714	100000	503348500	22200	22250	22250	22200	590
720	20250714	095900	490250450	22250	22250	22250	22250	65
721	20250714	095800	488804200	22250	22300	22300	22250	152
722	20250714	095700	485421100	22300	22300	22300	22300	45
723	20250714	095600	484417600	22250	22300	22300	22250	181
724	20250714	095500	480384750	22300	22200	22300	22200	226
725	20250714	095400	475359650	22250	22250	22250	22250	26
726	20250714	095300	474781150	22200	22250	22250	22200	323
727	20250714	095200	467609150	22250	22250	22250	22200	425
728	20250714	095100	458168200	22200	22350	22350	22200	5088
729	20250714	095000	345106000	22350	22350	22350	22300	57
730	20250714	094900	343832150	22300	22300	22300	22300	2
731	20250714	094800	343787550	22250	22300	22300	22250	200
732	20250714	094700	339337300	22250	22400	22400	22250	5781
733	20250714	094600	210582750	22450	22450	22450	22400	700
734	20250714	094500	194886150	22450	22450	22500	22450	618
735	20250714	094400	181012000	22450	22450	22450	22450	21
736	20250714	094300	180540550	22450	22450	22500	22450	75
737	20250714	094200	178856750	22450	22450	22450	22450	340
738	20250714	094100	171223750	22500	22500	22500	22500	0
739	20250714	094000	171223750	22500	22500	22500	22500	1
740	20250714	093900	171201250	22500	22500	22500	22500	50
741	20250714	093800	170076250	22450	22450	22450	22450	14
742	20250714	093700	169761950	22450	22450	22450	22450	0
743	20250714	093600	169761950	22450	22500	22500	22450	21
744	20250714	093500	169290450	22500	22550	22550	22500	16
745	20250714	093400	168929950	22500	22500	22500	22500	1333
746	20250714	093300	138937450	22500	22500	22500	22500	86
747	20250714	093200	137002450	22500	22500	22500	22500	0
748	20250714	093100	137002450	22500	22500	22500	22500	485
749	20250714	093000	126089950	22500	22500	22500	22450	47
750	20250714	092900	125034550	22500	22500	22500	22500	50
751	20250714	092800	123909550	22500	22500	22500	22500	108
752	20250714	092700	121479550	22500	22500	22500	22500	381
753	20250714	092600	112907050	22500	22500	22500	22500	70
754	20250714	092500	111332050	22550	22600	22600	22550	144
755	20250714	092400	108084800	22600	22600	22600	22600	5
756	20250714	092300	107971800	22550	22550	22550	22550	1
757	20250714	092200	107949250	22550	22550	22550	22550	7
758	20250714	092100	107791400	22600	22600	22600	22600	0
759	20250714	092000	107791400	22600	22600	22600	22600	16
760	20250714	091900	107429800	22600	22600	22600	22550	107
761	20250714	091800	105015650	22600	22600	22600	22600	2
762	20250714	091700	104970450	22600	22500	22600	22500	124
763	20250714	091600	102174500	22500	22500	22500	22500	459
764	20250714	091500	91847000	22500	22500	22500	22450	123
765	20250714	091400	89079650	22500	22500	22500	22450	154
766	20250714	091300	85619600	22500	22500	22500	22500	39
767	20250714	091200	84742100	22500	22500	22500	22500	114
768	20250714	091100	82177100	22500	22550	22550	22500	206
769	20250714	091000	77536600	22550	22550	22550	22550	0
770	20250714	090900	77536600	22550	22550	22550	22500	437
771	20250714	090800	67698250	22550	22600	22600	22550	13
772	20250714	090700	67404550	22600	22600	22600	22600	15
773	20250714	090600	67065550	22600	22650	22650	22550	398
774	20250714	090500	58089250	22650	22500	22800	22500	242
775	20250714	090400	52626750	22500	22550	22550	22400	547
776	20250714	090300	40326950	22500	22550	22550	22500	346
777	20250714	090200	32535700	22550	22600	22600	22550	860
778	20250714	090100	13141700	22600	22650	22650	22600	144
779	20250714	090000	9883450	22700	23050	23050	22650	433