KissMeData/009470/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	184000	1164211350	29550	29550	29550	29550	973
3	20250625	183900	1164211350	29550	29550	29550	29550	0
4	20250625	183800	1164211350	29550	29550	29550	29550	0
5	20250625	183700	1164211350	29550	29550	29550	29550	0
6	20250625	183600	1164211350	29550	29550	29550	29550	0
7	20250625	183500	1164211350	29550	29550	29550	29550	0
8	20250625	183400	1164211350	29550	29550	29550	29550	0
9	20250625	183300	1164211350	29550	29550	29550	29550	0
10	20250625	183200	1164211350	29550	29550	29550	29550	0
11	20250625	183100	1164211350	29550	29550	29550	29550	0
12	20250625	183000	1164211350	29550	29550	29550	29550	0
13	20250625	182900	1164211350	29550	29550	29550	29550	0
14	20250625	182800	1164211350	29550	29550	29550	29550	0
15	20250625	182700	1164211350	29550	29550	29550	29550	0
16	20250625	182600	1164211350	29550	29550	29550	29550	0
17	20250625	182500	1164211350	29550	29550	29550	29550	0
18	20250625	182400	1164211350	29550	29550	29550	29550	0
19	20250625	182300	1164211350	29550	29550	29550	29550	0
20	20250625	182200	1164211350	29550	29550	29550	29550	0
21	20250625	182100	1164211350	29550	29550	29550	29550	0
22	20250625	182000	1164211350	29550	29550	29550	29550	0
23	20250625	181900	1164211350	29550	29550	29550	29550	0
24	20250625	181800	1164211350	29550	29550	29550	29550	0
25	20250625	181700	1164211350	29550	29550	29550	29550	0
26	20250625	181600	1164211350	29550	29550	29550	29550	0
27	20250625	181500	1164211350	29550	29550	29550	29550	0
28	20250625	181400	1164211350	29550	29550	29550	29550	0
29	20250625	181300	1164211350	29550	29550	29550	29550	0
30	20250625	181200	1164211350	29550	29550	29550	29550	0
31	20250625	181100	1164211350	29550	29550	29550	29550	0
32	20250625	181000	1164211350	29550	29550	29550	29550	973
33	20250625	180900	1164211350	29550	29550	29550	29550	0
34	20250625	180800	1164211350	29550	29550	29550	29550	0
35	20250625	180700	1164211350	29550	29550	29550	29550	0
36	20250625	180600	1164211350	29550	29550	29550	29550	0
37	20250625	180500	1164211350	29550	29550	29550	29550	0
38	20250625	180400	1164211350	29550	29550	29550	29550	0
39	20250625	180300	1164211350	29550	29550	29550	29550	0
40	20250625	180200	1164211350	29550	29550	29550	29550	0
41	20250625	180100	1164211350	29550	29550	29550	29550	0
42	20250625	180000	1164211350	29550	29550	29550	29550	0
43	20250625	175900	1164211350	29550	29550	29550	29550	0
44	20250625	175800	1164211350	29550	29550	29550	29550	0
45	20250625	175700	1164211350	29550	29550	29550	29550	0
46	20250625	175600	1164211350	29550	29550	29550	29550	0
47	20250625	175500	1164211350	29550	29550	29550	29550	0
48	20250625	175400	1164211350	29550	29550	29550	29550	0
49	20250625	175300	1164211350	29550	29550	29550	29550	0
50	20250625	175200	1164211350	29550	29550	29550	29550	0
51	20250625	175100	1164211350	29550	29550	29550	29550	0
52	20250625	175000	1164211350	29550	29550	29550	29550	0
53	20250625	174900	1164211350	29550	29550	29550	29550	0
54	20250625	174800	1164211350	29550	29550	29550	29550	0
55	20250625	174700	1164211350	29550	29550	29550	29550	0
56	20250625	174600	1164211350	29550	29550	29550	29550	0
57	20250625	174500	1164211350	29550	29550	29550	29550	0
58	20250625	174400	1164211350	29550	29550	29550	29550	0
59	20250625	174300	1164211350	29550	29550	29550	29550	0
60	20250625	174200	1164211350	29550	29550	29550	29550	0
61	20250625	174100	1164211350	29550	29550	29550	29550	0
62	20250625	174000	1164211350	29550	29550	29550	29550	973
63	20250625	173900	1164211350	29550	29550	29550	29550	0
64	20250625	173800	1164211350	29550	29550	29550	29550	0
65	20250625	173700	1164211350	29550	29550	29550	29550	0
66	20250625	173600	1164211350	29550	29550	29550	29550	0
67	20250625	173500	1164211350	29550	29550	29550	29550	0
68	20250625	173400	1164211350	29550	29550	29550	29550	0
69	20250625	173300	1164211350	29550	29550	29550	29550	0
70	20250625	173200	1164211350	29550	29550	29550	29550	0
71	20250625	173100	1164211350	29550	29550	29550	29550	0
72	20250625	173000	1164211350	29550	29550	29550	29550	0
73	20250625	172900	1164211350	29550	29550	29550	29550	0
74	20250625	172800	1164211350	29550	29550	29550	29550	0
75	20250625	172700	1164211350	29550	29550	29550	29550	0
76	20250625	172600	1164211350	29550	29550	29550	29550	0
77	20250625	172500	1164211350	29550	29550	29550	29550	0
78	20250625	172400	1164211350	29550	29550	29550	29550	0
79	20250625	172300	1164211350	29550	29550	29550	29550	0
80	20250625	172200	1164211350	29550	29550	29550	29550	0
81	20250625	172100	1164211350	29550	29550	29550	29550	0
82	20250625	172000	1164211350	29550	29550	29550	29550	0
83	20250625	171900	1164211350	29550	29550	29550	29550	0
84	20250625	171800	1164211350	29550	29550	29550	29550	0
85	20250625	171700	1164211350	29550	29550	29550	29550	0
86	20250625	171600	1164211350	29550	29550	29550	29550	0
87	20250625	171500	1164211350	29550	29550	29550	29550	0
88	20250625	171400	1164211350	29550	29550	29550	29550	0
89	20250625	171300	1164211350	29550	29550	29550	29550	0
90	20250625	171200	1164211350	29550	29550	29550	29550	0
91	20250625	171100	1164211350	29550	29550	29550	29550	0
92	20250625	171000	1164211350	29550	29550	29550	29550	973
93	20250625	170900	1164211350	29550	29550	29550	29550	0
94	20250625	170800	1164211350	29550	29550	29550	29550	0
95	20250625	170700	1164211350	29550	29550	29550	29550	0
96	20250625	170600	1164211350	29550	29550	29550	29550	0
97	20250625	170500	1164211350	29550	29550	29550	29550	0
98	20250625	170400	1164211350	29550	29550	29550	29550	0
99	20250625	170300	1164211350	29550	29550	29550	29550	0
100	20250625	170200	1164211350	29550	29550	29550	29550	0
101	20250625	170100	1164211350	29550	29550	29550	29550	0
102	20250625	170000	1164211350	29550	29550	29550	29550	0
103	20250625	165900	1164211350	29550	29550	29550	29550	0
104	20250625	165800	1164211350	29550	29550	29550	29550	0
105	20250625	165700	1164211350	29550	29550	29550	29550	0
106	20250625	165600	1164211350	29550	29550	29550	29550	0
107	20250625	165500	1164211350	29550	29550	29550	29550	0
108	20250625	165400	1164211350	29550	29550	29550	29550	0
109	20250625	165300	1164211350	29550	29550	29550	29550	0
110	20250625	165200	1164211350	29550	29550	29550	29550	0
111	20250625	165100	1164211350	29550	29550	29550	29550	0
112	20250625	165000	1164211350	29550	29550	29550	29550	0
113	20250625	164900	1164211350	29550	29550	29550	29550	0
114	20250625	164800	1164211350	29550	29550	29550	29550	0
115	20250625	164700	1164211350	29550	29550	29550	29550	0
116	20250625	164600	1164211350	29550	29550	29550	29550	0
117	20250625	164500	1164211350	29550	29550	29550	29550	0
118	20250625	164400	1164211350	29550	29550	29550	29550	0
119	20250625	164300	1164211350	29550	29550	29550	29550	0
120	20250625	164200	1164211350	29550	29550	29550	29550	0
121	20250625	164100	1164211350	29550	29550	29550	29550	0
122	20250625	164000	1164211350	29550	29550	29550	29550	973
123	20250625	163900	1164211350	29550	29550	29550	29550	0
124	20250625	163800	1164211350	29550	29550	29550	29550	0
125	20250625	163700	1164211350	29550	29550	29550	29550	0
126	20250625	163600	1164211350	29550	29550	29550	29550	0
127	20250625	163500	1164211350	29550	29550	29550	29550	0
128	20250625	163400	1164211350	29550	29550	29550	29550	0
129	20250625	163300	1164211350	29550	29550	29550	29550	0
130	20250625	163200	1164211350	29550	29550	29550	29550	0
131	20250625	163100	1164211350	29550	29550	29550	29550	0
132	20250625	163000	1164211350	29550	29550	29550	29550	0
133	20250625	162900	1164211350	29550	29550	29550	29550	0
134	20250625	162800	1164211350	29550	29550	29550	29550	0
135	20250625	162700	1164211350	29550	29550	29550	29550	0
136	20250625	162600	1164211350	29550	29550	29550	29550	0
137	20250625	162500	1164211350	29550	29550	29550	29550	0
138	20250625	162400	1164211350	29550	29550	29550	29550	0
139	20250625	162300	1164211350	29550	29550	29550	29550	0
140	20250625	162200	1164211350	29550	29550	29550	29550	0
141	20250625	162100	1164211350	29550	29550	29550	29550	0
142	20250625	162000	1164211350	29550	29550	29550	29550	0
143	20250625	161900	1164211350	29550	29550	29550	29550	0
144	20250625	161800	1164211350	29550	29550	29550	29550	0
145	20250625	161700	1164211350	29550	29550	29550	29550	0
146	20250625	161600	1164211350	29550	29550	29550	29550	0
147	20250625	161500	1164211350	29550	29550	29550	29550	0
148	20250625	161400	1164211350	29550	29550	29550	29550	0
149	20250625	161300	1164211350	29550	29550	29550	29550	0
150	20250625	161200	1164211350	29550	29550	29550	29550	0
151	20250625	161100	1164211350	29550	29550	29550	29550	0
152	20250625	161000	1164211350	29550	29550	29550	29550	973
153	20250625	160900	1164211350	29550	29550	29550	29550	0
154	20250625	160800	1164211350	29550	29550	29550	29550	0
155	20250625	160700	1164211350	29550	29550	29550	29550	0
156	20250625	160600	1164211350	29550	29550	29550	29550	0
157	20250625	160500	1164211350	29550	29550	29550	29550	0
158	20250625	160400	1164211350	29550	29550	29550	29550	0
159	20250625	160300	1164211350	29550	29550	29550	29550	0
160	20250625	160200	1164211350	29550	29550	29550	29550	0
161	20250625	160100	1164211350	29550	29550	29550	29550	0
162	20250625	160000	1164211350	29550	29550	29550	29550	0
163	20250625	155900	1164211350	29550	29550	29550	29550	0
164	20250625	155800	1164211350	29550	29550	29550	29550	0
165	20250625	155700	1164211350	29550	29550	29550	29550	0
166	20250625	155600	1164211350	29550	29550	29550	29550	0
167	20250625	155500	1164211350	29550	29550	29550	29550	0
168	20250625	155400	1164211350	29550	29550	29550	29550	0
169	20250625	155300	1164211350	29550	29550	29550	29550	0
170	20250625	155200	1164211350	29550	29550	29550	29550	0
171	20250625	155100	1164211350	29550	29550	29550	29550	0
172	20250625	155000	1164211350	29550	29550	29550	29550	0
173	20250625	154900	1164211350	29550	29550	29550	29550	0
174	20250625	154800	1164211350	29550	29550	29550	29550	0
175	20250625	154700	1164211350	29550	29550	29550	29550	0
176	20250625	154600	1164211350	29550	29550	29550	29550	0
177	20250625	154500	1164211350	29550	29550	29550	29550	0
178	20250625	154400	1164211350	29550	29550	29550	29550	0
179	20250625	154300	1164211350	29550	29550	29550	29550	0
180	20250625	154200	1164211350	29550	29550	29550	29550	0
181	20250625	154100	1164211350	29550	29550	29550	29550	0
182	20250625	154000	1164211350	29550	29550	29550	29550	973
183	20250625	153900	1164211350	29550	29550	29550	29550	0
184	20250625	153800	1164211350	29550	29550	29550	29550	0
185	20250625	153700	1164211350	29550	29550	29550	29550	0
186	20250625	153600	1164211350	29550	29550	29550	29550	0
187	20250625	153500	1164211350	29550	29550	29550	29550	0
188	20250625	153400	1164211350	29550	29550	29550	29550	0
189	20250625	153300	1164211350	29550	29550	29550	29550	0
190	20250625	153200	1164211350	29550	29550	29550	29550	0
191	20250625	153100	1164211350	29550	29550	29550	29550	0
192	20250625	153000	1164211350	29550	29550	29550	29550	973
193	20250625	152900	1135459200	29650	29650	29650	29650	0
194	20250625	152800	1135459200	29650	29650	29650	29650	0
195	20250625	152700	1135459200	29650	29650	29650	29650	0
196	20250625	152600	1135459200	29650	29650	29650	29650	0
197	20250625	152500	1135459200	29650	29650	29650	29650	0
198	20250625	152400	1135459200	29650	29650	29650	29650	0
199	20250625	152300	1135459200	29650	29650	29650	29650	0
200	20250625	152200	1135459200	29650	29650	29650	29650	0
201	20250625	152100	1135459200	29650	29650	29650	29650	0
202	20250625	152000	1135459200	29650	29650	29650	29650	0
203	20250625	151900	1135459200	29650	29550	29650	29550	73
204	20250625	151800	1133298400	29450	29550	29550	29450	141
205	20250625	151700	1129141650	29450	29500	29500	29450	110
206	20250625	151600	1125896700	29500	29500	29500	29450	89
207	20250625	151500	1123275050	29500	29500	29500	29500	0
208	20250625	151400	1123275050	29500	29450	29500	29450	24
209	20250625	151300	1122568050	29500	29500	29500	29450	4
210	20250625	151200	1122450150	29500	29500	29500	29500	30
211	20250625	151100	1121565150	29500	29500	29550	29500	153
212	20250625	151000	1117051600	29500	29550	29550	29500	7
213	20250625	150900	1116845050	29450	29450	29450	29450	0
214	20250625	150800	1116845050	29450	29500	29500	29450	114
215	20250625	150700	1113483150	29550	29500	29550	29500	73
216	20250625	150600	1111329600	29500	29500	29500	29500	10
217	20250625	150500	1111034600	29550	29550	29550	29550	12
218	20250625	150400	1110680000	29550	29550	29550	29550	7
219	20250625	150300	1110473150	29500	29500	29500	29500	67
220	20250625	150200	1108496650	29500	29500	29500	29500	2
221	20250625	150100	1108437650	29600	29550	29600	29550	146
222	20250625	150000	1104117450	29550	29350	29550	29350	150
223	20250625	145900	1099713800	29350	29400	29400	29350	95
224	20250625	145800	1096925350	29400	29350	29450	29350	263
225	20250625	145700	1089193950	29350	29350	29400	29350	195
226	20250625	145600	1083469800	29350	29400	29400	29350	89
227	20250625	145500	1080855850	29350	29350	29450	29350	226
228	20250625	145400	1074219750	29350	29450	29450	29350	186
229	20250625	145300	1068750950	29450	29400	29450	29400	67
230	20250625	145200	1066780400	29500	29400	29500	29350	243
231	20250625	145100	1059641900	29400	29450	29500	29350	216
232	20250625	145000	1053290250	29500	29400	29500	29400	183
233	20250625	144900	1047905850	29400	29400	29450	29400	105
234	20250625	144800	1044816300	29400	29450	29450	29400	265
235	20250625	144700	1037014050	29450	29450	29450	29450	219
236	20250625	144600	1030564500	29450	29450	29450	29450	102
237	20250625	144500	1027560600	29450	29450	29500	29450	131
238	20250625	144400	1023700600	29500	29500	29600	29450	164
239	20250625	144300	1018863800	29500	29450	29650	29450	166
240	20250625	144200	1013962950	29450	29500	29500	29450	315
241	20250625	144100	1004678550	29750	29500	29750	29450	480
242	20250625	144000	990505600	29500	29550	29750	29450	426
243	20250625	143900	977916750	29500	29500	29750	29450	312
244	20250625	143800	968705450	29450	29500	29550	29450	199
245	20250625	143700	962843750	29450	29450	29500	29350	151
246	20250625	143600	958397100	29400	29500	29500	29400	110
247	20250625	143500	955159600	29450	29450	29450	29450	198
248	20250625	143400	949328500	29500	29400	29500	29400	286
249	20250625	143300	940908050	29450	29450	29450	29400	122
250	20250625	143200	937318350	29450	29400	29500	29400	116
251	20250625	143100	933904900	29400	29400	29450	29350	202
252	20250625	143000	927966750	29400	29400	29500	29350	151
253	20250625	142900	923526900	29450	29300	29450	29300	218
254	20250625	142800	917117900	29400	29350	29450	29300	193
255	20250625	142700	911454000	29350	29350	29450	29350	186
256	20250625	142600	905992750	29400	29450	29450	29350	170
257	20250625	142500	900999350	29400	29300	29400	29250	303
258	20250625	142400	892105750	29350	29300	29350	29250	281
259	20250625	142300	883870250	29300	29300	29300	29250	408
260	20250625	142200	871935350	29300	29200	29300	29200	300
261	20250625	142100	863156950	29250	29250	29300	29200	148
262	20250625	142000	858828950	29300	29300	29300	29250	192
263	20250625	141900	853207850	29300	29250	29300	29250	103
264	20250625	141800	850194000	29300	29300	29300	29250	282
265	20250625	141700	841935700	29300	29300	29300	29300	262
266	20250625	141600	834259100	29350	29300	29350	29250	109
267	20250625	141500	831065800	29300	29300	29400	29250	231
268	20250625	141400	824298400	29350	29300	29350	29250	153
269	20250625	141300	819815400	29300	29300	29350	29300	112
270	20250625	141200	816533650	29300	29300	29300	29250	190
271	20250625	141100	810967850	29300	29300	29350	29250	157
272	20250625	141000	806363250	29300	29350	29350	29300	220
273	20250625	140900	799913600	29350	29350	29350	29300	114
274	20250625	140800	796572300	29350	29300	29450	29300	211
275	20250625	140700	790386850	29350	29300	29350	29250	197
276	20250625	140600	784619100	29350	29300	29350	29300	119
277	20250625	140500	781131900	29350	29350	29350	29300	109
278	20250625	140400	777934950	29300	29300	29350	29250	211
279	20250625	140300	771749900	29250	29250	29500	29250	197
280	20250625	140200	765967000	29250	29250	29300	29250	254
281	20250625	140100	758533750	29250	29300	29300	29200	220
282	20250625	140000	752097600	29200	29250	29350	29200	221
283	20250625	135900	745636300	29250	29250	29250	29250	117
284	20250625	135800	742214050	29250	29250	29300	29250	176
285	20250625	135700	737066000	29250	29300	29300	29250	182
286	20250625	135600	731737150	29300	29300	29350	29300	114
287	20250625	135500	728396450	29300	29300	29400	29300	126
288	20250625	135400	724699150	29300	29300	29350	29300	201
289	20250625	135300	718802900	29350	29250	29350	29250	121
290	20250625	135200	715258900	29300	29250	29350	29250	295
291	20250625	135100	706617950	29250	29250	29300	29250	172
292	20250625	135000	701582650	29250	29300	29300	29250	228
293	20250625	134900	694904500	29300	29300	29300	29300	107
294	20250625	134800	691769400	29300	29300	29300	29250	144
295	20250625	134700	687550650	29300	29300	29300	29300	206
296	20250625	134600	681514850	29300	29300	29350	29300	108
297	20250625	134500	678350400	29300	29250	29350	29250	169
298	20250625	134400	673401350	29250	29300	29350	29250	195
299	20250625	134300	667690050	29300	29350	29400	29300	178
300	20250625	134200	662467600	29350	29400	29400	29350	148
301	20250625	134100	658122800	29350	29400	29400	29350	286
302	20250625	134000	649728000	29350	29400	29400	29350	405
303	20250625	133900	637826500	29400	29400	29400	29400	66
304	20250625	133800	635886100	29400	29450	29450	29400	135
305	20250625	133700	631915300	29450	29450	29500	29400	162
306	20250625	133600	627142500	29450	29450	29500	29450	91
307	20250625	133500	624462500	29450	29600	29600	29450	230
308	20250625	133400	617677400	29650	29550	29650	29500	246
309	20250625	133300	610406600	29500	29600	29600	29500	570
310	20250625	133200	593548100	29650	29700	29700	29650	476
311	20250625	133100	579418950	29700	29700	29750	29700	126
312	20250625	133000	575673750	29700	29700	29700	29700	27
313	20250625	132900	574871850	29700	29700	29700	29700	0
314	20250625	132800	574871850	29700	29700	29700	29700	0
315	20250625	132700	574871850	29700	29750	29750	29700	3
316	20250625	132600	574782650	29750	29750	29750	29750	2
317	20250625	132500	574723150	29750	29750	29750	29750	3
318	20250625	132400	574633900	29700	29650	29700	29650	76
319	20250625	132300	572376750	29650	29650	29650	29650	0
320	20250625	132200	572376750	29650	29650	29650	29650	0
321	20250625	132100	572376750	29650	29650	29650	29650	22
322	20250625	132000	571724450	29650	29650	29650	29650	1
323	20250625	131900	571694800	29650	29650	29650	29650	25
324	20250625	131800	570953550	29650	29700	29700	29650	4
325	20250625	131700	570834900	29650	29650	29650	29650	1
326	20250625	131600	570805250	29650	29650	29650	29650	0
327	20250625	131500	570805250	29650	29650	29650	29650	60
328	20250625	131400	569026250	29650	29650	29650	29650	22
329	20250625	131300	568373950	29700	29700	29700	29700	50
330	20250625	131200	566888950	29650	29650	29650	29650	48
331	20250625	131100	565465750	29650	29650	29650	29650	104
332	20250625	131000	562382150	29650	29650	29650	29650	30
333	20250625	130900	561492650	29650	29700	29700	29650	109
334	20250625	130800	558258300	29700	29700	29700	29700	2
335	20250625	130700	558198900	29650	29650	29650	29650	27
336	20250625	130600	557398350	29650	29650	29650	29650	0
337	20250625	130500	557398350	29650	29650	29650	29650	100
338	20250625	130400	554433350	29700	29700	29700	29700	1
339	20250625	130300	554403650	29700	29750	29750	29700	462
340	20250625	130200	540681900	29750	29750	29750	29750	0
341	20250625	130100	540681900	29750	29700	29750	29700	197
342	20250625	130000	534828700	29700	29700	29700	29700	0
343	20250625	125900	534828700	29700	29700	29700	29700	0
344	20250625	125800	534828700	29700	29700	29700	29700	12
345	20250625	125700	534472300	29700	29700	29700	29700	1
346	20250625	125600	534442600	29750	29750	29750	29750	50
347	20250625	125500	532955100	29750	29750	29750	29750	10
348	20250625	125400	532657600	29750	29750	29750	29750	1
349	20250625	125300	532627850	29750	29750	29750	29750	0
350	20250625	125200	532627850	29750	29750	29750	29750	24
351	20250625	125100	531913850	29750	29700	29800	29700	138
352	20250625	125000	527808200	29700	29700	29700	29700	0
353	20250625	124900	527808200	29700	29700	29700	29700	0
354	20250625	124800	527808200	29700	29700	29700	29700	0
355	20250625	124700	527808200	29700	29700	29700	29700	1
356	20250625	124600	527778500	29700	29700	29700	29700	0
357	20250625	124500	527778500	29700	29700	29700	29700	0
358	20250625	124400	527778500	29700	29750	29750	29700	6
359	20250625	124300	527600050	29700	29750	29750	29700	26
360	20250625	124200	526827750	29700	29700	29700	29700	0
361	20250625	124100	526827750	29700	29700	29700	29700	1
362	20250625	124000	526798050	29750	29750	29750	29750	0
363	20250625	123900	526798050	29750	29750	29750	29750	155
364	20250625	123800	522186800	29700	29700	29700	29700	1
365	20250625	123700	522157100	29750	29750	29750	29750	155
366	20250625	123600	517545850	29750	29700	29750	29700	43
367	20250625	123500	516266700	29700	29700	29700	29700	0
368	20250625	123400	516266700	29700	29700	29700	29700	1
369	20250625	123300	516237000	29700	29700	29700	29700	0
370	20250625	123200	516237000	29700	29700	29700	29700	1
371	20250625	123100	516207300	29700	29700	29700	29700	0
372	20250625	123000	516207300	29700	29700	29700	29700	147
373	20250625	122900	511841400	29700	29700	29700	29700	92
374	20250625	122800	509109000	29700	29700	29700	29700	49
375	20250625	122700	507653700	29700	29700	29700	29700	68
376	20250625	122600	505634100	29700	29700	29700	29700	13
377	20250625	122500	505248000	29650	29650	29650	29650	0
378	20250625	122400	505248000	29650	29650	29650	29650	1
379	20250625	122300	505218350	29650	29650	29650	29650	12
380	20250625	122200	504862550	29700	29700	29700	29700	59
381	20250625	122100	503110250	29650	29650	29650	29650	32
382	20250625	122000	502161450	29700	29700	29700	29700	0
383	20250625	121900	502161450	29700	29700	29700	29700	4
384	20250625	121800	502042650	29700	29750	29750	29700	15
385	20250625	121700	501596950	29700	29700	29700	29700	0
386	20250625	121600	501596950	29700	29700	29700	29700	4
387	20250625	121500	501478150	29700	29650	29700	29650	32
388	20250625	121400	500528750	29650	29700	29700	29650	154
389	20250625	121300	495955000	29750	29750	29750	29750	5
390	20250625	121200	495806250	29750	29750	29750	29750	0
391	20250625	121100	495806250	29750	29700	29750	29700	24
392	20250625	121000	495093200	29750	29750	29750	29750	0
393	20250625	120900	495093200	29750	29750	29750	29750	0
394	20250625	120800	495093200	29750	29750	29750	29750	15
395	20250625	120700	494646950	29750	29750	29750	29750	1
396	20250625	120600	494617200	29800	29750	29800	29750	19
397	20250625	120500	494051050	29750	29750	29750	29750	8
398	20250625	120400	493813050	29800	29800	29800	29800	0
399	20250625	120300	493813050	29800	29800	29800	29800	0
400	20250625	120200	493813050	29800	29800	29800	29700	47
401	20250625	120100	492415850	29750	29750	29750	29700	33
402	20250625	120000	491435200	29750	29800	29800	29750	175
403	20250625	115900	486228600	29800	29800	29800	29800	43
404	20250625	115800	484947200	29800	29800	29800	29800	201
405	20250625	115700	478957400	29800	29800	29800	29800	0
406	20250625	115600	478957400	29800	29800	29800	29800	1
407	20250625	115500	478927600	29800	29800	29800	29800	1
408	20250625	115400	478897800	29800	29950	29950	29800	41
409	20250625	115300	477673000	29900	29900	29900	29900	10
410	20250625	115200	477374000	29850	29800	29850	29800	34
411	20250625	115100	476359600	29800	29800	29800	29800	1
412	20250625	115000	476329800	29850	29850	29850	29850	9
413	20250625	114900	476061150	29850	29850	29850	29850	0
414	20250625	114800	476061150	29850	29850	29850	29850	1
415	20250625	114700	476031300	29900	29900	29900	29900	0
416	20250625	114600	476031300	29900	29900	29900	29900	1
417	20250625	114500	476001400	29850	29850	29850	29800	144
418	20250625	114400	471703050	29850	29850	29850	29850	0
419	20250625	114300	471703050	29850	29850	29850	29850	8
420	20250625	114200	471464250	29800	29850	29850	29800	2
421	20250625	114100	471404600	29850	29850	29850	29800	21
422	20250625	114000	470777850	29850	29850	29900	29850	73
423	20250625	113900	468598650	29800	29900	29900	29800	63
424	20250625	113800	466721150	29850	29800	29850	29800	23
425	20250625	113700	466035200	29850	29900	29900	29850	22
426	20250625	113600	465377500	29800	29800	29800	29800	1
427	20250625	113500	465347700	29850	29850	29850	29850	1
428	20250625	113400	465317850	29850	29850	29850	29850	34
429	20250625	113300	464302950	29800	29800	29800	29800	3
430	20250625	113200	464213550	29850	29850	29850	29850	1
431	20250625	113100	464183700	29850	29850	29850	29850	0
432	20250625	113000	464183700	29850	29850	29850	29850	237
433	20250625	112900	457109250	29850	29850	29850	29850	5
434	20250625	112800	456960000	29850	29850	29850	29850	1
435	20250625	112700	456930150	29950	29950	29950	29950	0
436	20250625	112600	456930150	29950	29850	29950	29850	2
437	20250625	112500	456870350	29950	29950	29950	29950	1
438	20250625	112400	456840400	29900	29900	29900	29900	0
439	20250625	112300	456840400	29900	29900	29900	29900	100
440	20250625	112200	453850400	29900	29900	29900	29900	66
441	20250625	112100	451877000	29950	29950	29950	29950	0
442	20250625	112000	451877000	29950	29950	29950	29950	116
443	20250625	111900	448402800	29950	29950	29950	29950	2
444	20250625	111800	448342900	29900	29900	29900	29900	121
445	20250625	111700	444725000	29850	29850	29850	29850	0
446	20250625	111600	444725000	29850	29850	29850	29850	5
447	20250625	111500	444575750	29900	29900	29900	29900	13
448	20250625	111400	444187050	29900	29900	29900	29900	18
449	20250625	111300	443648850	29850	29850	29850	29850	0
450	20250625	111200	443648850	29850	29850	29850	29850	0
451	20250625	111100	443648850	29850	29850	29850	29850	20
452	20250625	111000	443051850	29850	29850	29850	29850	14
453	20250625	110900	442633950	29750	29750	29750	29750	0
454	20250625	110800	442633950	29750	29750	29750	29750	11
455	20250625	110700	442306700	29800	29850	29850	29800	2
456	20250625	110600	442247050	29750	29750	29750	29750	1
457	20250625	110500	442217300	29800	29850	29850	29800	12
458	20250625	110400	441859650	29700	29700	29700	29700	0
459	20250625	110300	441859650	29700	29800	29800	29700	53
460	20250625	110200	440280350	29700	29700	29700	29700	0
461	20250625	110100	440280350	29700	29700	29700	29700	0
462	20250625	110000	440280350	29700	29700	29700	29700	0
463	20250625	105900	440280350	29700	29750	29750	29700	101
464	20250625	105800	437275650	29800	29700	29800	29700	9
465	20250625	105700	437007550	29700	29700	29700	29700	0
466	20250625	105600	437007550	29700	29700	29700	29700	20
467	20250625	105500	436413550	29700	29700	29700	29700	4
468	20250625	105400	436294750	29700	29650	29700	29650	150
469	20250625	105300	431844750	29650	29650	29650	29650	0
470	20250625	105200	431844750	29650	29650	29650	29650	20
471	20250625	105100	431251750	29650	29650	29650	29650	1
472	20250625	105000	431222100	29650	29700	29700	29650	83
473	20250625	104900	428757050	29750	29700	29750	29650	318
474	20250625	104800	419311650	29700	29700	29750	29700	239
475	20250625	104700	412213200	29700	29700	29700	29700	10
476	20250625	104600	411916200	29700	29700	29700	29700	0
477	20250625	104500	411916200	29700	29700	29700	29700	0
478	20250625	104400	411916200	29700	29750	29750	29700	219
479	20250625	104300	405408500	29750	29750	29750	29750	30
480	20250625	104200	404516000	29750	29750	29750	29750	70
481	20250625	104100	402433500	29750	29750	29750	29750	1
482	20250625	104000	402403750	29750	29750	29750	29750	614
483	20250625	103900	384137250	29750	29750	29750	29750	335
484	20250625	103800	374171000	29750	29750	29750	29750	69
485	20250625	103700	372118250	29800	29800	29800	29800	17
486	20250625	103600	371611650	29800	29750	29800	29750	50
487	20250625	103500	370121700	29800	29800	29800	29800	1
488	20250625	103400	370091900	29800	29800	29800	29800	11
489	20250625	103300	369764100	29800	29800	29800	29800	5
490	20250625	103200	369615100	29800	29800	29800	29800	22
491	20250625	103100	368959500	29800	29800	29800	29800	0
492	20250625	103000	368959500	29800	29800	29800	29800	98
493	20250625	102900	366039100	29800	29800	29900	29800	304
494	20250625	102800	356966900	29800	29800	29800	29800	2
495	20250625	102700	356907300	29800	29800	29800	29800	0
496	20250625	102600	356907300	29800	29800	29800	29800	0
497	20250625	102500	356907300	29800	29800	29800	29800	1
498	20250625	102400	356877500	29900	29850	29900	29850	3
499	20250625	102300	356787850	29850	29850	29850	29850	281
500	20250625	102200	348400000	29850	29850	29850	29850	0
501	20250625	102100	348400000	29850	29850	29850	29850	64
502	20250625	102000	346489600	29850	29900	29900	29850	174
503	20250625	101900	341291800	29900	29900	29900	29900	10
504	20250625	101800	340992800	30050	30050	30050	30050	0
505	20250625	101700	340992800	30050	30050	30050	30050	0
506	20250625	101600	340992800	30050	30050	30050	30050	1
507	20250625	101500	340962750	29900	29900	29900	29900	0
508	20250625	101400	340962750	29900	29900	29900	29900	0
509	20250625	101300	340962750	29900	29900	29900	29900	44
510	20250625	101200	339647150	29900	29900	29900	29900	51
511	20250625	101100	338122250	29950	29950	29950	29950	2
512	20250625	101000	338062350	29950	29950	29950	29950	50
513	20250625	100900	336564850	29950	30000	30050	29950	148
514	20250625	100800	332125250	30000	30000	30000	30000	16
515	20250625	100700	331645250	30150	30150	30150	30150	0
516	20250625	100600	331645250	30150	30050	30150	30000	38
517	20250625	100500	330504900	30050	30050	30250	30050	200
518	20250625	100400	324484200	30050	29950	30050	29950	67
519	20250625	100300	322475550	30000	30000	30000	30000	68
520	20250625	100200	320435550	30000	30000	30000	30000	1
521	20250625	100100	320405550	30000	29950	30000	29950	54
522	20250625	100000	318785700	30000	29850	30000	29850	2
523	20250625	095900	318725850	29850	29850	29850	29850	1
524	20250625	095800	318696000	29900	29850	29900	29850	79
525	20250625	095700	316336750	29850	29850	29850	29850	0
526	20250625	095600	316336750	29850	29850	29850	29850	0
527	20250625	095500	316336750	29850	29850	29850	29850	0
528	20250625	095400	316336750	29850	29850	29850	29850	0
529	20250625	095300	316336750	29850	29850	29850	29850	0
530	20250625	095200	316336750	29850	29850	29850	29850	1
531	20250625	095100	316306900	29950	29950	29950	29950	12
532	20250625	095000	315947500	29800	29900	29900	29800	166
533	20250625	094900	310996000	29900	29900	29900	29900	3
534	20250625	094800	310906300	29850	29850	29850	29850	15
535	20250625	094700	310458550	29900	29900	29900	29900	85
536	20250625	094600	307917050	29800	29850	29850	29800	19
537	20250625	094500	307349950	29900	29900	29900	29900	1
538	20250625	094400	307320050	29750	29800	29800	29750	296
539	20250625	094300	298511950	29950	29900	29950	29900	64
540	20250625	094200	296598300	29750	29800	29800	29750	333
541	20250625	094100	286680500	29800	29800	29800	29800	40
542	20250625	094000	285488500	29900	29900	29900	29900	5
543	20250625	093900	285339000	29800	29800	29800	29800	21
544	20250625	093800	284713200	29800	29800	29800	29800	68
545	20250625	093700	282686800	29750	29750	29750	29750	0
546	20250625	093600	282686800	29750	29750	29750	29750	1
547	20250625	093500	282657050	29900	29850	29900	29750	110
548	20250625	093400	279382300	29800	29800	29800	29800	80
549	20250625	093300	276998300	29750	29750	29750	29750	3
550	20250625	093200	276909050	29750	29750	29750	29750	57
551	20250625	093100	275213300	29750	29850	29850	29750	38
552	20250625	093000	274082700	29750	29800	29800	29750	346
553	20250625	092900	263784050	29900	29900	29900	29800	705
554	20250625	092800	242718150	29900	29900	29900	29900	77
555	20250625	092700	240415850	29950	29950	29950	29900	135
556	20250625	092600	236376800	29950	29900	29950	29900	195
557	20250625	092500	230545800	29950	30100	30100	29950	206
558	20250625	092400	224366400	30100	30050	30100	30050	51
559	20250625	092300	222831850	30050	30000	30050	30000	154
560	20250625	092200	218208750	30050	30000	30100	30000	94
561	20250625	092100	215385200	30000	30000	30050	30000	381
562	20250625	092000	203952900	29800	29850	29950	29800	675
563	20250625	091900	183831100	29850	29900	29900	29850	225
564	20250625	091800	177112350	29900	29900	29900	29900	0
565	20250625	091700	177112350	29900	29950	29950	29900	108
566	20250625	091600	173880950	29850	29850	29900	29850	69
567	20250625	091500	171820650	29850	29850	29875	29850	71
568	20250625	091400	169700050	29800	29800	29900	29800	197
569	20250625	091300	163819450	29800	29800	29800	29800	0
570	20250625	091200	163819450	29800	29900	29900	29800	173
571	20250625	091100	158654250	29900	29900	29900	29850	417
572	20250625	091000	146186450	29900	29850	29900	29850	1038
573	20250625	090900	115152050	29900	30000	30000	29900	323
574	20250625	090800	105485950	30100	30000	30100	30000	410
575	20250625	090700	93172150	30000	30050	30050	30000	473
576	20250625	090600	78976350	30050	30100	30100	30050	750
577	20250625	090500	56422500	30100	30200	30300	30100	422
578	20250625	090400	43676000	30250	30250	30250	30250	1
579	20250625	090300	43645750	30300	30250	30300	30250	93
580	20250625	090200	40831000	30250	30100	30350	30100	216
581	20250625	090100	34289300	30200	30150	30200	30150	24
582	20250625	090000	33565150	30100	30400	30400	30050	1110