KissMeData/009470/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	183200	374960050	27050	27050	27050	27050	441
3	20250806	183100	374960050	27050	27050	27050	27050	0
4	20250806	183000	374960050	27050	27050	27050	27050	0
5	20250806	182900	374960050	27050	27050	27050	27050	0
6	20250806	182800	374960050	27050	27050	27050	27050	0
7	20250806	182700	374960050	27050	27050	27050	27050	0
8	20250806	182600	374960050	27050	27050	27050	27050	0
9	20250806	182500	374960050	27050	27050	27050	27050	0
10	20250806	182400	374960050	27050	27050	27050	27050	0
11	20250806	182300	374960050	27050	27050	27050	27050	0
12	20250806	182200	374960050	27050	27050	27050	27050	0
13	20250806	182100	374960050	27050	27050	27050	27050	0
14	20250806	182000	374960050	27050	27050	27050	27050	0
15	20250806	181900	374960050	27050	27050	27050	27050	0
16	20250806	181800	374960050	27050	27050	27050	27050	0
17	20250806	181700	374960050	27050	27050	27050	27050	0
18	20250806	181600	374960050	27050	27050	27050	27050	0
19	20250806	181500	374960050	27050	27050	27050	27050	0
20	20250806	181400	374960050	27050	27050	27050	27050	0
21	20250806	181300	374960050	27050	27050	27050	27050	0
22	20250806	181200	374960050	27050	27050	27050	27050	0
23	20250806	181100	374960050	27050	27050	27050	27050	0
24	20250806	181000	374960050	27050	27050	27050	27050	0
25	20250806	180900	374960050	27050	27050	27050	27050	0
26	20250806	180800	374960050	27050	27050	27050	27050	0
27	20250806	180700	374960050	27050	27050	27050	27050	0
28	20250806	180600	374960050	27050	27050	27050	27050	0
29	20250806	180500	374960050	27050	27050	27050	27050	0
30	20250806	180400	374960050	27050	27050	27050	27050	0
31	20250806	180300	374960050	27050	27050	27050	27050	0
32	20250806	180200	374960050	27050	27050	27050	27050	441
33	20250806	180100	374960050	27050	27050	27050	27050	0
34	20250806	180000	374960050	27050	27050	27050	27050	0
35	20250806	175900	374960050	27050	27050	27050	27050	0
36	20250806	175800	374960050	27050	27050	27050	27050	0
37	20250806	175700	374960050	27050	27050	27050	27050	0
38	20250806	175600	374960050	27050	27050	27050	27050	0
39	20250806	175500	374960050	27050	27050	27050	27050	0
40	20250806	175400	374960050	27050	27050	27050	27050	0
41	20250806	175300	374960050	27050	27050	27050	27050	0
42	20250806	175200	374960050	27050	27050	27050	27050	0
43	20250806	175100	374960050	27050	27050	27050	27050	0
44	20250806	175000	374960050	27050	27050	27050	27050	0
45	20250806	174900	374960050	27050	27050	27050	27050	0
46	20250806	174800	374960050	27050	27050	27050	27050	0
47	20250806	174700	374960050	27050	27050	27050	27050	0
48	20250806	174600	374960050	27050	27050	27050	27050	0
49	20250806	174500	374960050	27050	27050	27050	27050	0
50	20250806	174400	374960050	27050	27050	27050	27050	0
51	20250806	174300	374960050	27050	27050	27050	27050	0
52	20250806	174200	374960050	27050	27050	27050	27050	0
53	20250806	174100	374960050	27050	27050	27050	27050	0
54	20250806	174000	374960050	27050	27050	27050	27050	0
55	20250806	173900	374960050	27050	27050	27050	27050	0
56	20250806	173800	374960050	27050	27050	27050	27050	0
57	20250806	173700	374960050	27050	27050	27050	27050	0
58	20250806	173600	374960050	27050	27050	27050	27050	0
59	20250806	173500	374960050	27050	27050	27050	27050	0
60	20250806	173400	374960050	27050	27050	27050	27050	0
61	20250806	173300	374960050	27050	27050	27050	27050	0
62	20250806	173200	374960050	27050	27050	27050	27050	441
63	20250806	173100	374960050	27050	27050	27050	27050	0
64	20250806	173000	374960050	27050	27050	27050	27050	0
65	20250806	172900	374960050	27050	27050	27050	27050	0
66	20250806	172800	374960050	27050	27050	27050	27050	0
67	20250806	172700	374960050	27050	27050	27050	27050	0
68	20250806	172600	374960050	27050	27050	27050	27050	0
69	20250806	172500	374960050	27050	27050	27050	27050	0
70	20250806	172400	374960050	27050	27050	27050	27050	0
71	20250806	172300	374960050	27050	27050	27050	27050	0
72	20250806	172200	374960050	27050	27050	27050	27050	0
73	20250806	172100	374960050	27050	27050	27050	27050	0
74	20250806	172000	374960050	27050	27050	27050	27050	0
75	20250806	171900	374960050	27050	27050	27050	27050	0
76	20250806	171800	374960050	27050	27050	27050	27050	0
77	20250806	171700	374960050	27050	27050	27050	27050	0
78	20250806	171600	374960050	27050	27050	27050	27050	0
79	20250806	171500	374960050	27050	27050	27050	27050	0
80	20250806	171400	374960050	27050	27050	27050	27050	0
81	20250806	171300	374960050	27050	27050	27050	27050	0
82	20250806	171200	374960050	27050	27050	27050	27050	0
83	20250806	171100	374960050	27050	27050	27050	27050	0
84	20250806	171000	374960050	27050	27050	27050	27050	0
85	20250806	170900	374960050	27050	27050	27050	27050	0
86	20250806	170800	374960050	27050	27050	27050	27050	0
87	20250806	170700	374960050	27050	27050	27050	27050	0
88	20250806	170600	374960050	27050	27050	27050	27050	0
89	20250806	170500	374960050	27050	27050	27050	27050	0
90	20250806	170400	374960050	27050	27050	27050	27050	0
91	20250806	170300	374960050	27050	27050	27050	27050	0
92	20250806	170200	374960050	27050	27050	27050	27050	441
93	20250806	170100	374960050	27050	27050	27050	27050	0
94	20250806	170000	374960050	27050	27050	27050	27050	0
95	20250806	165900	374960050	27050	27050	27050	27050	0
96	20250806	165800	374960050	27050	27050	27050	27050	0
97	20250806	165700	374960050	27050	27050	27050	27050	0
98	20250806	165600	374960050	27050	27050	27050	27050	0
99	20250806	165500	374960050	27050	27050	27050	27050	0
100	20250806	165400	374960050	27050	27050	27050	27050	0
101	20250806	165300	374960050	27050	27050	27050	27050	0
102	20250806	165200	374960050	27050	27050	27050	27050	0
103	20250806	165100	374960050	27050	27050	27050	27050	0
104	20250806	165000	374960050	27050	27050	27050	27050	0
105	20250806	164900	374960050	27050	27050	27050	27050	0
106	20250806	164800	374960050	27050	27050	27050	27050	0
107	20250806	164700	374960050	27050	27050	27050	27050	0
108	20250806	164600	374960050	27050	27050	27050	27050	0
109	20250806	164500	374960050	27050	27050	27050	27050	0
110	20250806	164400	374960050	27050	27050	27050	27050	0
111	20250806	164300	374960050	27050	27050	27050	27050	0
112	20250806	164200	374960050	27050	27050	27050	27050	0
113	20250806	164100	374960050	27050	27050	27050	27050	0
114	20250806	164000	374960050	27050	27050	27050	27050	0
115	20250806	163900	374960050	27050	27050	27050	27050	0
116	20250806	163800	374960050	27050	27050	27050	27050	0
117	20250806	163700	374960050	27050	27050	27050	27050	0
118	20250806	163600	374960050	27050	27050	27050	27050	0
119	20250806	163500	374960050	27050	27050	27050	27050	0
120	20250806	163400	374960050	27050	27050	27050	27050	0
121	20250806	163300	374960050	27050	27050	27050	27050	0
122	20250806	163200	374960050	27050	27050	27050	27050	441
123	20250806	163100	374960050	27050	27050	27050	27050	0
124	20250806	163000	374960050	27050	27050	27050	27050	0
125	20250806	162900	374960050	27050	27050	27050	27050	0
126	20250806	162800	374960050	27050	27050	27050	27050	0
127	20250806	162700	374960050	27050	27050	27050	27050	0
128	20250806	162600	374960050	27050	27050	27050	27050	0
129	20250806	162500	374960050	27050	27050	27050	27050	0
130	20250806	162400	374960050	27050	27050	27050	27050	0
131	20250806	162300	374960050	27050	27050	27050	27050	0
132	20250806	162200	374960050	27050	27050	27050	27050	0
133	20250806	162100	374960050	27050	27050	27050	27050	0
134	20250806	162000	374960050	27050	27050	27050	27050	0
135	20250806	161900	374960050	27050	27050	27050	27050	0
136	20250806	161800	374960050	27050	27050	27050	27050	0
137	20250806	161700	374960050	27050	27050	27050	27050	0
138	20250806	161600	374960050	27050	27050	27050	27050	0
139	20250806	161500	374960050	27050	27050	27050	27050	0
140	20250806	161400	374960050	27050	27050	27050	27050	0
141	20250806	161300	374960050	27050	27050	27050	27050	0
142	20250806	161200	374960050	27050	27050	27050	27050	0
143	20250806	161100	374960050	27050	27050	27050	27050	0
144	20250806	161000	374960050	27050	27050	27050	27050	0
145	20250806	160900	374960050	27050	27050	27050	27050	0
146	20250806	160800	374960050	27050	27050	27050	27050	0
147	20250806	160700	374960050	27050	27050	27050	27050	0
148	20250806	160600	374960050	27050	27050	27050	27050	0
149	20250806	160500	374960050	27050	27050	27050	27050	0
150	20250806	160400	374960050	27050	27050	27050	27050	0
151	20250806	160300	374960050	27050	27050	27050	27050	0
152	20250806	160200	374960050	27050	27050	27050	27050	441
153	20250806	160100	374960050	27050	27050	27050	27050	0
154	20250806	160000	374960050	27050	27050	27050	27050	0
155	20250806	155900	374960050	27050	27050	27050	27050	0
156	20250806	155800	374960050	27050	27050	27050	27050	0
157	20250806	155700	374960050	27050	27050	27050	27050	0
158	20250806	155600	374960050	27050	27050	27050	27050	0
159	20250806	155500	374960050	27050	27050	27050	27050	0
160	20250806	155400	374960050	27050	27050	27050	27050	0
161	20250806	155300	374960050	27050	27050	27050	27050	0
162	20250806	155200	374960050	27050	27050	27050	27050	0
163	20250806	155100	374960050	27050	27050	27050	27050	0
164	20250806	155000	374960050	27050	27050	27050	27050	0
165	20250806	154900	374960050	27050	27050	27050	27050	0
166	20250806	154800	374960050	27050	27050	27050	27050	0
167	20250806	154700	374960050	27050	27050	27050	27050	0
168	20250806	154600	374960050	27050	27050	27050	27050	0
169	20250806	154500	374960050	27050	27050	27050	27050	0
170	20250806	154400	374960050	27050	27050	27050	27050	0
171	20250806	154300	374960050	27050	27050	27050	27050	0
172	20250806	154200	374960050	27050	27050	27050	27050	0
173	20250806	154100	374960050	27050	27050	27050	27050	0
174	20250806	154000	374960050	27050	27050	27050	27050	0
175	20250806	153900	374960050	27050	27050	27050	27050	0
176	20250806	153800	374960050	27050	27050	27050	27050	0
177	20250806	153700	374960050	27050	27050	27050	27050	0
178	20250806	153600	374960050	27050	27050	27050	27050	0
179	20250806	153500	374960050	27050	27050	27050	27050	0
180	20250806	153400	374960050	27050	27050	27050	27050	0
181	20250806	153300	374960050	27050	27050	27050	27050	0
182	20250806	153200	374960050	27050	27050	27050	27050	441
183	20250806	153100	374960050	27050	27050	27050	27050	0
184	20250806	153000	374960050	27050	27050	27050	27050	441
185	20250806	152900	363031000	27100	27100	27100	27100	0
186	20250806	152800	363031000	27100	27100	27100	27100	0
187	20250806	152700	363031000	27100	27100	27100	27100	0
188	20250806	152600	363031000	27100	27100	27100	27100	0
189	20250806	152500	363031000	27100	27100	27100	27100	0
190	20250806	152400	363031000	27100	27100	27100	27100	0
191	20250806	152300	363031000	27100	27100	27100	27100	0
192	20250806	152200	363031000	27100	27100	27100	27100	0
193	20250806	152100	363031000	27100	27100	27100	27100	0
194	20250806	152000	363031000	27100	27100	27100	27100	0
195	20250806	151900	363031000	27100	27100	27100	27100	9
196	20250806	151800	362787100	27000	27000	27000	27000	32
197	20250806	151700	361923100	27000	27000	27050	27000	83
198	20250806	151600	359680250	27000	27000	27000	27000	80
199	20250806	151500	357520250	27000	26950	27000	26950	62
200	20250806	151400	355846900	27000	27000	27050	26950	63
201	20250806	151300	354146300	27000	26950	27050	26950	129
202	20250806	151200	350662500	26950	26900	27050	26900	154
203	20250806	151100	346506200	26900	26900	26950	26900	79
204	20250806	151000	344380600	26900	26900	26950	26900	59
205	20250806	150900	342793050	26950	27000	27000	26900	56
206	20250806	150800	341284300	26950	26900	27050	26900	62
207	20250806	150700	339612900	26950	26900	27000	26900	69
208	20250806	150600	337755300	26950	26950	27000	26900	66
209	20250806	150500	335976750	26950	26950	27000	26900	68
210	20250806	150400	334144800	26900	26950	26950	26900	52
211	20250806	150300	332743900	26950	27000	27000	26900	156
212	20250806	150200	328541100	27100	27100	27100	27100	0
213	20250806	150100	328541100	27100	27100	27100	27100	0
214	20250806	150000	328541100	27100	27050	27100	27050	50
215	20250806	145900	327188200	27000	27000	27000	27000	32
216	20250806	145800	326324200	27000	27000	27000	27000	8
217	20250806	145700	326108200	27050	27050	27050	27050	2
218	20250806	145600	326054100	27050	27050	27050	27050	20
219	20250806	145500	325513100	27050	27050	27050	27050	0
220	20250806	145400	325513100	27050	27050	27050	27050	0
221	20250806	145300	325513100	27050	27050	27050	27050	0
222	20250806	145200	325513100	27050	27050	27050	27050	129
223	20250806	145100	322023650	27050	27050	27050	27050	1
224	20250806	145000	321996600	27100	27100	27100	27100	15
225	20250806	144900	321590100	27100	27100	27100	27100	21
226	20250806	144800	321021000	27100	27100	27100	27100	0
227	20250806	144700	321021000	27100	27100	27100	27100	0
228	20250806	144600	321021000	27100	27100	27100	27100	23
229	20250806	144500	320397700	27000	27000	27000	27000	0
230	20250806	144400	320397700	27000	27100	27150	27000	146
231	20250806	144300	316452000	27150	27150	27150	27150	2
232	20250806	144200	316397700	27100	27100	27100	27100	45
233	20250806	144100	315178200	27100	27050	27100	27050	445
234	20250806	144000	303138350	27000	26950	27000	26950	355
235	20250806	143900	293557100	26900	26900	26900	26900	0
236	20250806	143800	293557100	26900	26900	26900	26900	0
237	20250806	143700	293557100	26900	26900	26900	26900	111
238	20250806	143600	290571200	26800	26800	26800	26800	0
239	20250806	143500	290571200	26800	26800	26800	26800	0
240	20250806	143400	290571200	26800	26900	26900	26800	40
241	20250806	143300	289495800	26900	26900	26900	26900	0
242	20250806	143200	289495800	26900	26900	26900	26800	14
243	20250806	143100	289119500	26800	26800	26800	26800	0
244	20250806	143000	289119500	26800	26800	26850	26800	3
245	20250806	142900	289039050	26800	26800	26800	26800	5
246	20250806	142800	288905050	26850	26850	26850	26850	11
247	20250806	142700	288609700	26850	26850	26850	26850	0
248	20250806	142600	288609700	26850	26850	26850	26850	1
249	20250806	142500	288582850	26800	26800	26800	26800	0
250	20250806	142400	288582850	26800	26800	26800	26800	0
251	20250806	142300	288582850	26800	26800	26800	26800	0
252	20250806	142200	288582850	26800	26800	26800	26800	0
253	20250806	142100	288582850	26800	26800	26800	26800	3
254	20250806	142000	288502450	26800	26800	26800	26800	0
255	20250806	141900	288502450	26800	26800	26800	26800	0
256	20250806	141800	288502450	26800	26850	26850	26800	19
257	20250806	141700	287992400	26850	26850	26850	26850	17
258	20250806	141600	287535950	26850	26850	26850	26850	1
259	20250806	141500	287509100	26850	26850	26850	26850	15
260	20250806	141400	287106350	26850	26850	26850	26850	0
261	20250806	141300	287106350	26850	26850	26850	26850	1
262	20250806	141200	287079500	26850	26850	26850	26850	3
263	20250806	141100	286998950	26950	26950	26950	26950	0
264	20250806	141000	286998950	26950	26950	26950	26950	1
265	20250806	140900	286972000	26850	26850	26850	26850	0
266	20250806	140800	286972000	26850	26850	26850	26850	5
267	20250806	140700	286837750	26850	26850	26850	26850	0
268	20250806	140600	286837750	26850	26850	26850	26850	1
269	20250806	140500	286810900	26850	26850	26850	26850	1
270	20250806	140400	286784050	26850	26850	26850	26850	1
271	20250806	140300	286757200	26850	26850	26850	26850	1
272	20250806	140200	286730350	26900	26900	26900	26900	0
273	20250806	140100	286730350	26900	26900	26900	26900	2
274	20250806	140000	286676550	26850	26850	26850	26850	3
275	20250806	135900	286596000	26850	26850	26850	26850	0
276	20250806	135800	286596000	26850	26850	26850	26850	3
277	20250806	135700	286515450	26850	26850	26850	26850	0
278	20250806	135600	286515450	26850	26850	26850	26850	1
279	20250806	135500	286488600	26850	26850	26850	26850	1
280	20250806	135400	286461750	26850	26900	26900	26850	31
281	20250806	135300	285627900	26850	26850	26850	26850	0
282	20250806	135200	285627900	26850	26900	26900	26850	39
283	20250806	135100	284580700	26900	26900	26900	26900	12
284	20250806	135000	284257900	26850	26850	26850	26850	2
285	20250806	134900	284204200	26850	26850	26850	26850	1
286	20250806	134800	284177350	26850	26850	26850	26850	67
287	20250806	134700	282378400	26850	26850	26850	26850	123
288	20250806	134600	279075850	26850	26850	26850	26850	0
289	20250806	134500	279075850	26850	26850	26850	26850	1
290	20250806	134400	279049000	26850	26850	26850	26850	0
291	20250806	134300	279049000	26850	26900	26900	26850	9
292	20250806	134200	278806950	26900	26900	26900	26900	2
293	20250806	134100	278753150	26850	26850	26850	26850	1
294	20250806	134000	278726300	26850	26850	26850	26850	1
295	20250806	133900	278699450	26900	26900	26900	26900	1
296	20250806	133800	278672550	26850	26850	26850	26850	180
297	20250806	133700	273839550	26900	26850	26900	26850	2
298	20250806	133600	273785800	26850	26850	26850	26850	1
299	20250806	133500	273758950	26850	26850	26850	26850	0
300	20250806	133400	273758950	26850	26850	26850	26850	1
301	20250806	133300	273732100	26900	26850	26900	26850	47
302	20250806	133200	272470100	26850	26850	26850	26850	1
303	20250806	133100	272443250	26900	26900	26900	26900	1
304	20250806	133000	272416350	26850	26850	26850	26850	2
305	20250806	132900	272362650	26850	26850	26850	26850	101
306	20250806	132800	269650800	26900	26900	26900	26900	9
307	20250806	132700	269408700	26850	26850	26900	26850	3
308	20250806	132600	269328100	26850	26850	26850	26850	0
309	20250806	132500	269328100	26850	26850	26850	26850	1
310	20250806	132400	269301250	26900	26850	26900	26850	29
311	20250806	132300	268521200	26850	26900	26900	26850	6
312	20250806	132200	268359900	26900	26900	26900	26900	207
313	20250806	132100	262791600	26900	26900	26900	26900	2
314	20250806	132000	262737800	26900	26900	26900	26900	1
315	20250806	131900	262710900	26900	26900	26900	26900	6
316	20250806	131800	262549500	26900	26900	26900	26900	1
317	20250806	131700	262522600	26900	26900	26900	26900	0
318	20250806	131600	262522600	26900	26900	26900	26900	2
319	20250806	131500	262468800	26900	26900	26900	26900	0
320	20250806	131400	262468800	26900	26900	26900	26900	2
321	20250806	131300	262415000	26900	26900	26900	26900	1
322	20250806	131200	262388100	26900	26950	26950	26900	3
323	20250806	131100	262307300	26950	26950	26950	26900	62
324	20250806	131000	260637450	26900	26900	26900	26900	1
325	20250806	130900	260610550	26950	26900	26950	26900	134
326	20250806	130800	257004300	26900	26900	26900	26900	0
327	20250806	130700	257004300	26900	26900	26900	26900	1
328	20250806	130600	256977400	26950	26950	26950	26950	1
329	20250806	130500	256950450	26900	26950	26950	26900	3
330	20250806	130400	256869650	26900	26900	26900	26900	34
331	20250806	130300	255955050	26900	26900	26900	26900	1
332	20250806	130200	255928150	26850	26850	26850	26850	0
333	20250806	130100	255928150	26850	26850	26850	26850	1
334	20250806	130000	255901300	26850	26850	26850	26850	1
335	20250806	125900	255874450	26850	26850	26850	26850	0
336	20250806	125800	255874450	26850	26850	26850	26850	1
337	20250806	125700	255847600	27000	26950	27000	26950	5
338	20250806	125600	255712650	26850	26850	26900	26850	7
339	20250806	125500	255524650	26850	26850	26850	26850	0
340	20250806	125400	255524650	26850	26850	26850	26850	31
341	20250806	125300	254692300	26850	26850	26850	26850	0
342	20250806	125200	254692300	26850	26900	26900	26850	39
343	20250806	125100	253643250	26850	26850	26850	26850	1
344	20250806	125000	253616400	26900	26900	26900	26900	0
345	20250806	124900	253616400	26900	26900	26900	26900	50
346	20250806	124800	252271400	26950	26950	26950	26950	5
347	20250806	124700	252136650	26900	26900	26900	26900	1
348	20250806	124600	252109750	26900	26900	26900	26900	0
349	20250806	124500	252109750	26900	26900	26900	26900	1
350	20250806	124400	252082850	26900	26900	26900	26900	0
351	20250806	124300	252082850	26900	26950	26950	26900	3
352	20250806	124200	252002050	26900	26900	26900	26900	11
353	20250806	124100	251706150	26900	26900	26900	26900	10
354	20250806	124000	251437150	26900	26900	26900	26900	71
355	20250806	123900	249527250	26900	26900	26900	26900	72
356	20250806	123800	247590450	26900	26900	26900	26900	1
357	20250806	123700	247563550	26900	26900	26900	26900	0
358	20250806	123600	247563550	26900	26900	26900	26900	1
359	20250806	123500	247536650	26950	26950	26950	26950	0
360	20250806	123400	247536650	26950	26950	26950	26950	1
361	20250806	123300	247509700	26900	26900	26900	26900	0
362	20250806	123200	247509700	26900	26900	26900	26900	1
363	20250806	123100	247482800	26950	26950	26950	26950	1
364	20250806	123000	247455850	26950	26950	26950	26950	0
365	20250806	122900	247455850	26950	26950	26950	26950	1
366	20250806	122800	247428900	26950	26950	26950	26950	0
367	20250806	122700	247428900	26950	26950	26950	26950	1
368	20250806	122600	247401950	26950	26950	26950	26950	10
369	20250806	122500	247132450	26900	26900	26900	26900	1
370	20250806	122400	247105550	26900	26900	26900	26900	0
371	20250806	122300	247105550	26900	26900	26900	26900	1
372	20250806	122200	247078650	26950	26950	26950	26950	1
373	20250806	122100	247051700	26950	26950	26950	26950	0
374	20250806	122000	247051700	26950	26950	26950	26950	1
375	20250806	121900	247024750	26950	26950	26950	26950	0
376	20250806	121800	247024750	26950	26950	26950	26950	1
377	20250806	121700	246997800	26950	26950	26950	26950	0
378	20250806	121600	246997800	26950	26950	26950	26950	1
379	20250806	121500	246970850	26950	26950	26950	26950	0
380	20250806	121400	246970850	26950	26950	26950	26950	1
381	20250806	121300	246943900	26950	26950	26950	26950	1
382	20250806	121200	246916950	26950	26950	26950	26950	0
383	20250806	121100	246916950	26950	26950	26950	26950	51
384	20250806	121000	245542500	26950	26950	26950	26950	0
385	20250806	120900	245542500	26950	26950	26950	26950	1
386	20250806	120800	245515550	26950	26950	26950	26950	0
387	20250806	120700	245515550	26950	26950	26950	26950	1
388	20250806	120600	245488600	26950	26950	26950	26950	10
389	20250806	120500	245219100	26950	26950	26950	26950	1
390	20250806	120400	245192150	26950	26950	26950	26950	0
391	20250806	120300	245192150	26950	26950	26950	26950	1
392	20250806	120200	245165200	26950	26950	26950	26950	47
393	20250806	120100	243898550	26950	26950	26950	26950	0
394	20250806	120000	243898550	26950	26950	26950	26950	1
395	20250806	115900	243871600	26950	26950	26950	26950	0
396	20250806	115800	243871600	26950	26950	26950	26950	1
397	20250806	115700	243844650	26950	26950	26950	26950	0
398	20250806	115600	243844650	26950	27000	27000	26950	2
399	20250806	115500	243790700	26950	26950	26950	26950	0
400	20250806	115400	243790700	26950	26950	26950	26950	1
401	20250806	115300	243763750	26950	26950	26950	26950	1
402	20250806	115200	243736800	26950	26950	26950	26950	0
403	20250806	115100	243736800	26950	26950	26950	26950	1
404	20250806	115000	243709850	26950	26950	26950	26950	0
405	20250806	114900	243709850	26950	26950	26950	26950	1
406	20250806	114800	243682900	26950	26950	26950	26950	0
407	20250806	114700	243682900	26950	26950	26950	26950	1
408	20250806	114600	243655950	26950	26950	26950	26950	0
409	20250806	114500	243655950	26950	26950	26950	26950	1
410	20250806	114400	243629000	26950	26950	26950	26950	0
411	20250806	114300	243629000	26950	26950	26950	26950	1
412	20250806	114200	243602050	26950	26950	26950	26950	1
413	20250806	114100	243575100	26950	26950	26950	26950	0
414	20250806	114000	243575100	26950	26950	26950	26950	1
415	20250806	113900	243548150	26950	26950	26950	26950	0
416	20250806	113800	243548150	26950	26950	26950	26950	1
417	20250806	113700	243521200	26950	26950	26950	26950	0
418	20250806	113600	243521200	26950	26950	26950	26950	1
419	20250806	113500	243494250	26950	26950	26950	26950	0
420	20250806	113400	243494250	26950	26950	26950	26950	1
421	20250806	113300	243467300	26950	26950	26950	26950	1
422	20250806	113200	243440350	26950	26950	26950	26950	0
423	20250806	113100	243440350	26950	26950	26950	26950	1
424	20250806	113000	243413400	26950	26950	26950	26950	2
425	20250806	112900	243359500	26950	27050	27050	26950	287
426	20250806	112800	235608700	27050	27050	27050	27050	0
427	20250806	112700	235608700	27050	27050	27050	27050	58
428	20250806	112600	234039800	27000	27000	27000	27000	0
429	20250806	112500	234039800	27000	27000	27000	27000	1
430	20250806	112400	234012800	27000	27050	27050	27000	21
431	20250806	112300	233444800	27050	27050	27050	27050	0
432	20250806	112200	233444800	27050	27050	27050	27050	1
433	20250806	112100	233417750	27050	27050	27050	27050	0
434	20250806	112000	233417750	27050	27050	27050	27050	39
435	20250806	111900	232362800	27050	27050	27050	27050	0
436	20250806	111800	232362800	27050	27050	27050	27050	1
437	20250806	111700	232335750	27100	27100	27100	27100	100
438	20250806	111600	229625750	26950	27050	27050	26950	61
439	20250806	111500	227975800	27050	27100	27100	27050	96
440	20250806	111400	225374550	27050	27050	27050	27050	74
441	20250806	111300	223372850	27050	27000	27050	27000	2
442	20250806	111200	223318800	27000	27000	27000	27000	0
443	20250806	111100	223318800	27000	27000	27000	27000	1
444	20250806	111000	223291800	27000	27000	27000	27000	0
445	20250806	110900	223291800	27000	27050	27050	27000	26
446	20250806	110800	222588550	27000	27000	27000	27000	0
447	20250806	110700	222588550	27000	27050	27050	27000	31
448	20250806	110600	221750050	27050	27050	27050	27050	50
449	20250806	110500	220397550	27000	27000	27000	27000	1
450	20250806	110400	220370550	27050	27000	27050	27000	9
451	20250806	110300	220127150	27050	27050	27050	27050	0
452	20250806	110200	220127150	27050	27000	27050	27000	13
453	20250806	110100	219775550	27050	27050	27050	27050	100
454	20250806	110000	217070550	27000	27050	27050	27000	51
455	20250806	105900	215691050	27050	27050	27050	27050	5
456	20250806	105800	215555800	27050	27050	27050	27050	388
457	20250806	105700	205060400	27000	27000	27000	27000	0
458	20250806	105600	205060400	27000	26950	27000	26950	251
459	20250806	105500	198283450	26950	26950	26950	26950	1
460	20250806	105400	198256500	26900	26900	26900	26900	0
461	20250806	105300	198256500	26900	26900	26900	26900	1
462	20250806	105200	198229600	26900	26900	26900	26900	0
463	20250806	105100	198229600	26900	26900	26900	26900	1
464	20250806	105000	198202700	27050	27050	27050	27050	5
465	20250806	104900	198067450	26900	26900	26900	26900	1
466	20250806	104800	198040550	26900	26900	26900	26900	0
467	20250806	104700	198040550	26900	26900	26900	26900	1
468	20250806	104600	198013650	26900	26900	26900	26900	0
469	20250806	104500	198013650	26900	26900	26900	26900	1
470	20250806	104400	197986750	26900	26900	26900	26900	1
471	20250806	104300	197959850	26900	26900	26900	26900	0
472	20250806	104200	197959850	26900	26900	26900	26900	1
473	20250806	104100	197932950	26850	26850	26850	26850	0
474	20250806	104000	197932950	26850	26850	26850	26850	1
475	20250806	103900	197906100	26850	26850	26850	26850	30
476	20250806	103800	197100600	26850	27000	27000	26850	116
477	20250806	103700	193968750	27000	26900	27000	26900	188
478	20250806	103600	188911450	26900	26900	26900	26900	1
479	20250806	103500	188884550	26900	26900	26900	26900	1
480	20250806	103400	188857650	26900	26900	26900	26900	0
481	20250806	103300	188857650	26900	26900	26900	26900	11
482	20250806	103200	188561750	26900	26900	26900	26900	0
483	20250806	103100	188561750	26900	26900	26900	26900	101
484	20250806	103000	185844850	26900	26900	26900	26900	2
485	20250806	102900	185791050	26900	26900	26900	26900	1
486	20250806	102800	185764150	26900	26900	26900	26900	0
487	20250806	102700	185764150	26900	26900	26900	26900	1
488	20250806	102600	185737250	26900	26900	26900	26900	1
489	20250806	102500	185710350	27000	27000	27000	27000	10
490	20250806	102400	185440350	27100	26900	27100	26900	2
491	20250806	102300	185386350	27000	27000	27000	27000	4
492	20250806	102200	185278350	27100	26900	27100	26900	2
493	20250806	102100	185224350	26900	26900	26900	26900	0
494	20250806	102000	185224350	26900	26900	26900	26900	1
495	20250806	101900	185197450	26900	26950	26950	26900	39
496	20250806	101800	184147700	27000	27000	27000	27000	1
497	20250806	101700	184120700	26950	26950	26950	26950	0
498	20250806	101600	184120700	26950	26950	26950	26950	1
499	20250806	101500	184093750	27100	26950	27100	26950	12
500	20250806	101400	183770200	26950	26950	26950	26950	0
501	20250806	101300	183770200	26950	26950	26950	26950	1
502	20250806	101200	183743250	26950	26950	26950	26950	0
503	20250806	101100	183743250	26950	26950	26950	26950	1
504	20250806	101000	183716300	26950	26950	26950	26950	0
505	20250806	100900	183716300	26950	26950	26950	26950	10
506	20250806	100800	183446800	26950	26950	26950	26950	0
507	20250806	100700	183446800	26950	26950	26950	26950	0
508	20250806	100600	183446800	26950	26950	26950	26950	10
509	20250806	100500	183177300	26950	26950	26950	26950	0
510	20250806	100400	183177300	26950	27000	27000	26950	156
511	20250806	100300	178969850	27050	27050	27050	27000	30
512	20250806	100200	178158850	27100	27100	27100	27100	0
513	20250806	100100	178158850	27100	27100	27100	27100	0
514	20250806	100000	178158850	27100	27050	27100	27050	100
515	20250806	095900	175450450	26950	26950	26950	26950	0
516	20250806	095800	175450450	26950	26950	26950	26950	41
517	20250806	095700	174345500	26950	27000	27000	26950	71
518	20250806	095600	172428550	27050	27050	27050	27050	8
519	20250806	095500	172212150	27050	27050	27050	27050	0
520	20250806	095400	172212150	27050	27050	27050	27050	138
521	20250806	095300	168479250	27050	27050	27050	27050	1
522	20250806	095200	168452200	27050	27050	27050	27050	50
523	20250806	095100	167099700	27050	27050	27050	27050	132
524	20250806	095000	163529100	27050	27050	27050	27050	0
525	20250806	094900	163529100	27050	27050	27050	27050	0
526	20250806	094800	163529100	27050	27050	27050	27050	228
527	20250806	094700	157361700	27100	27100	27100	27100	0
528	20250806	094600	157361700	27100	27050	27100	27050	212
529	20250806	094500	151620100	27050	27050	27050	27050	11
530	20250806	094400	151322550	27050	27050	27050	27050	15
531	20250806	094300	150916800	27050	27050	27050	27050	22
532	20250806	094200	150321700	27050	27000	27050	27000	8
533	20250806	094100	150105400	26950	27000	27050	26950	181
534	20250806	094000	145217900	27050	27050	27050	27050	83
535	20250806	093900	142972750	27100	27100	27100	27100	0
536	20250806	093800	142972750	27100	27050	27100	27050	145
537	20250806	093700	139047950	27050	27050	27050	27050	0
538	20250806	093600	139047950	27050	27050	27050	27050	26
539	20250806	093500	138344650	27000	27000	27000	27000	0
540	20250806	093400	138344650	27000	27000	27000	27000	110
541	20250806	093300	135374650	27100	27000	27100	27000	51
542	20250806	093200	133997550	27200	27200	27250	26950	20
543	20250806	093100	133456650	27050	27000	27500	26950	922
544	20250806	093000	108416700	27100	27100	27100	27100	2
545	20250806	092900	108362500	27050	27050	27050	27050	104
546	20250806	092800	105549300	26950	26950	26950	26950	0
547	20250806	092700	105549300	26950	26950	26950	26950	1
548	20250806	092600	105522350	27000	27000	27000	27000	131
549	20250806	092500	101985350	27000	26950	27000	26950	85
550	20250806	092400	99694300	26950	26950	26950	26950	38
551	20250806	092300	98670200	26950	26950	26950	26950	1
552	20250806	092200	98643250	26950	26900	26950	26900	53
553	20250806	092100	97215100	26900	26900	26900	26900	61
554	20250806	092000	95574200	26850	26900	26900	26850	141
555	20250806	091900	91781650	26900	26850	26900	26850	136
556	20250806	091800	88125000	26800	26800	26800	26800	10
557	20250806	091700	87857000	26700	26700	26700	26700	0
558	20250806	091600	87857000	26700	26700	26700	26700	10
559	20250806	091500	87590000	26700	26700	26700	26700	19
560	20250806	091400	87082700	26700	26750	26750	26700	40
561	20250806	091300	86014650	26800	26800	26800	26800	0
562	20250806	091200	86014650	26800	26800	26800	26800	1
563	20250806	091100	85987850	26650	26650	26650	26650	1
564	20250806	091000	85961200	26650	26650	26650	26650	100
565	20250806	090900	83296200	26650	26700	26700	26650	1439
566	20250806	090800	44943150	26650	26700	26700	26650	981
567	20250806	090700	18793450	26750	26750	26850	26750	91
568	20250806	090600	16353200	26850	26850	26850	26850	1
569	20250806	090500	16326350	26850	26800	26850	26800	2
570	20250806	090400	16272700	26800	26800	26800	26800	0
571	20250806	090300	16272700	26800	26800	26800	26800	0
572	20250806	090200	16272700	26800	26750	26800	26750	19
573	20250806	090100	15764400	26650	26650	26650	26650	3
574	20250806	090000	15684450	26650	26900	26900	26500	587