KissMeData/042000/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	185600	4257339300	42500	42500	42500	42500	1960
3	20250806	185500	4257339300	42500	42500	42500	42500	0
4	20250806	185400	4257339300	42500	42500	42500	42500	0
5	20250806	185300	4257339300	42500	42500	42500	42500	0
6	20250806	185200	4257339300	42500	42500	42500	42500	0
7	20250806	185100	4257339300	42500	42500	42500	42500	0
8	20250806	185000	4257339300	42500	42500	42500	42500	0
9	20250806	184900	4257339300	42500	42500	42500	42500	0
10	20250806	184800	4257339300	42500	42500	42500	42500	0
11	20250806	184700	4257339300	42500	42500	42500	42500	0
12	20250806	184600	4257339300	42500	42500	42500	42500	0
13	20250806	184500	4257339300	42500	42500	42500	42500	0
14	20250806	184400	4257339300	42500	42500	42500	42500	0
15	20250806	184300	4257339300	42500	42500	42500	42500	0
16	20250806	184200	4257339300	42500	42500	42500	42500	0
17	20250806	184100	4257339300	42500	42500	42500	42500	0
18	20250806	184000	4257339300	42500	42500	42500	42500	0
19	20250806	183900	4257339300	42500	42500	42500	42500	0
20	20250806	183800	4257339300	42500	42500	42500	42500	0
21	20250806	183700	4257339300	42500	42500	42500	42500	0
22	20250806	183600	4257339300	42500	42500	42500	42500	0
23	20250806	183500	4257339300	42500	42500	42500	42500	0
24	20250806	183400	4257339300	42500	42500	42500	42500	0
25	20250806	183300	4257339300	42500	42500	42500	42500	0
26	20250806	183200	4257339300	42500	42500	42500	42500	0
27	20250806	183100	4257339300	42500	42500	42500	42500	0
28	20250806	183000	4257339300	42500	42500	42500	42500	0
29	20250806	182900	4257339300	42500	42500	42500	42500	0
30	20250806	182800	4257339300	42500	42500	42500	42500	0
31	20250806	182700	4257339300	42500	42500	42500	42500	0
32	20250806	182600	4257339300	42500	42500	42500	42500	1960
33	20250806	182500	4257339300	42500	42500	42500	42500	0
34	20250806	182400	4257339300	42500	42500	42500	42500	0
35	20250806	182300	4257339300	42500	42500	42500	42500	0
36	20250806	182200	4257339300	42500	42500	42500	42500	0
37	20250806	182100	4257339300	42500	42500	42500	42500	0
38	20250806	182000	4257339300	42500	42500	42500	42500	0
39	20250806	181900	4257339300	42500	42500	42500	42500	0
40	20250806	181800	4257339300	42500	42500	42500	42500	0
41	20250806	181700	4257339300	42500	42500	42500	42500	0
42	20250806	181600	4257339300	42500	42500	42500	42500	0
43	20250806	181500	4257339300	42500	42500	42500	42500	0
44	20250806	181400	4257339300	42500	42500	42500	42500	0
45	20250806	181300	4257339300	42500	42500	42500	42500	0
46	20250806	181200	4257339300	42500	42500	42500	42500	0
47	20250806	181100	4257339300	42500	42500	42500	42500	0
48	20250806	181000	4257339300	42500	42500	42500	42500	0
49	20250806	180900	4257339300	42500	42500	42500	42500	0
50	20250806	180800	4257339300	42500	42500	42500	42500	0
51	20250806	180700	4257339300	42500	42500	42500	42500	0
52	20250806	180600	4257339300	42500	42500	42500	42500	0
53	20250806	180500	4257339300	42500	42500	42500	42500	0
54	20250806	180400	4257339300	42500	42500	42500	42500	0
55	20250806	180300	4257339300	42500	42500	42500	42500	0
56	20250806	180200	4257339300	42500	42500	42500	42500	0
57	20250806	180100	4257339300	42500	42500	42500	42500	0
58	20250806	180000	4257339300	42500	42500	42500	42500	0
59	20250806	175900	4257339300	42500	42500	42500	42500	0
60	20250806	175800	4257339300	42500	42500	42500	42500	0
61	20250806	175700	4257339300	42500	42500	42500	42500	0
62	20250806	175600	4257339300	42500	42500	42500	42500	1960
63	20250806	175500	4257339300	42500	42500	42500	42500	0
64	20250806	175400	4257339300	42500	42500	42500	42500	0
65	20250806	175300	4257339300	42500	42500	42500	42500	0
66	20250806	175200	4257339300	42500	42500	42500	42500	0
67	20250806	175100	4257339300	42500	42500	42500	42500	0
68	20250806	175000	4257339300	42500	42500	42500	42500	0
69	20250806	174900	4257339300	42500	42500	42500	42500	0
70	20250806	174800	4257339300	42500	42500	42500	42500	0
71	20250806	174700	4257339300	42500	42500	42500	42500	0
72	20250806	174600	4257339300	42500	42500	42500	42500	0
73	20250806	174500	4257339300	42500	42500	42500	42500	0
74	20250806	174400	4257339300	42500	42500	42500	42500	0
75	20250806	174300	4257339300	42500	42500	42500	42500	0
76	20250806	174200	4257339300	42500	42500	42500	42500	0
77	20250806	174100	4257339300	42500	42500	42500	42500	0
78	20250806	174000	4257339300	42500	42500	42500	42500	0
79	20250806	173900	4257339300	42500	42500	42500	42500	0
80	20250806	173800	4257339300	42500	42500	42500	42500	0
81	20250806	173700	4257339300	42500	42500	42500	42500	0
82	20250806	173600	4257339300	42500	42500	42500	42500	0
83	20250806	173500	4257339300	42500	42500	42500	42500	0
84	20250806	173400	4257339300	42500	42500	42500	42500	0
85	20250806	173300	4257339300	42500	42500	42500	42500	0
86	20250806	173200	4257339300	42500	42500	42500	42500	0
87	20250806	173100	4257339300	42500	42500	42500	42500	0
88	20250806	173000	4257339300	42500	42500	42500	42500	0
89	20250806	172900	4257339300	42500	42500	42500	42500	0
90	20250806	172800	4257339300	42500	42500	42500	42500	0
91	20250806	172700	4257339300	42500	42500	42500	42500	0
92	20250806	172600	4257339300	42500	42500	42500	42500	1960
93	20250806	172500	4257339300	42500	42500	42500	42500	0
94	20250806	172400	4257339300	42500	42500	42500	42500	0
95	20250806	172300	4257339300	42500	42500	42500	42500	0
96	20250806	172200	4257339300	42500	42500	42500	42500	0
97	20250806	172100	4257339300	42500	42500	42500	42500	0
98	20250806	172000	4257339300	42500	42500	42500	42500	0
99	20250806	171900	4257339300	42500	42500	42500	42500	0
100	20250806	171800	4257339300	42500	42500	42500	42500	0
101	20250806	171700	4257339300	42500	42500	42500	42500	0
102	20250806	171600	4257339300	42500	42500	42500	42500	0
103	20250806	171500	4257339300	42500	42500	42500	42500	0
104	20250806	171400	4257339300	42500	42500	42500	42500	0
105	20250806	171300	4257339300	42500	42500	42500	42500	0
106	20250806	171200	4257339300	42500	42500	42500	42500	0
107	20250806	171100	4257339300	42500	42500	42500	42500	0
108	20250806	171000	4257339300	42500	42500	42500	42500	0
109	20250806	170900	4257339300	42500	42500	42500	42500	0
110	20250806	170800	4257339300	42500	42500	42500	42500	0
111	20250806	170700	4257339300	42500	42500	42500	42500	0
112	20250806	170600	4257339300	42500	42500	42500	42500	0
113	20250806	170500	4257339300	42500	42500	42500	42500	0
114	20250806	170400	4257339300	42500	42500	42500	42500	0
115	20250806	170300	4257339300	42500	42500	42500	42500	0
116	20250806	170200	4257339300	42500	42500	42500	42500	0
117	20250806	170100	4257339300	42500	42500	42500	42500	0
118	20250806	170000	4257339300	42500	42500	42500	42500	0
119	20250806	165900	4257339300	42500	42500	42500	42500	0
120	20250806	165800	4257339300	42500	42500	42500	42500	0
121	20250806	165700	4257339300	42500	42500	42500	42500	0
122	20250806	165600	4257339300	42500	42500	42500	42500	1960
123	20250806	165500	4257339300	42500	42500	42500	42500	0
124	20250806	165400	4257339300	42500	42500	42500	42500	0
125	20250806	165300	4257339300	42500	42500	42500	42500	0
126	20250806	165200	4257339300	42500	42500	42500	42500	0
127	20250806	165100	4257339300	42500	42500	42500	42500	0
128	20250806	165000	4257339300	42500	42500	42500	42500	0
129	20250806	164900	4257339300	42500	42500	42500	42500	0
130	20250806	164800	4257339300	42500	42500	42500	42500	0
131	20250806	164700	4257339300	42500	42500	42500	42500	0
132	20250806	164600	4257339300	42500	42500	42500	42500	0
133	20250806	164500	4257339300	42500	42500	42500	42500	0
134	20250806	164400	4257339300	42500	42500	42500	42500	0
135	20250806	164300	4257339300	42500	42500	42500	42500	0
136	20250806	164200	4257339300	42500	42500	42500	42500	0
137	20250806	164100	4257339300	42500	42500	42500	42500	0
138	20250806	164000	4257339300	42500	42500	42500	42500	0
139	20250806	163900	4257339300	42500	42500	42500	42500	0
140	20250806	163800	4257339300	42500	42500	42500	42500	0
141	20250806	163700	4257339300	42500	42500	42500	42500	0
142	20250806	163600	4257339300	42500	42500	42500	42500	0
143	20250806	163500	4257339300	42500	42500	42500	42500	0
144	20250806	163400	4257339300	42500	42500	42500	42500	0
145	20250806	163300	4257339300	42500	42500	42500	42500	0
146	20250806	163200	4257339300	42500	42500	42500	42500	0
147	20250806	163100	4257339300	42500	42500	42500	42500	0
148	20250806	163000	4257339300	42500	42500	42500	42500	0
149	20250806	162900	4257339300	42500	42500	42500	42500	0
150	20250806	162800	4257339300	42500	42500	42500	42500	0
151	20250806	162700	4257339300	42500	42500	42500	42500	0
152	20250806	162600	4257339300	42500	42500	42500	42500	1960
153	20250806	162500	4257339300	42500	42500	42500	42500	0
154	20250806	162400	4257339300	42500	42500	42500	42500	0
155	20250806	162300	4257339300	42500	42500	42500	42500	0
156	20250806	162200	4257339300	42500	42500	42500	42500	0
157	20250806	162100	4257339300	42500	42500	42500	42500	0
158	20250806	162000	4257339300	42500	42500	42500	42500	0
159	20250806	161900	4257339300	42500	42500	42500	42500	0
160	20250806	161800	4257339300	42500	42500	42500	42500	0
161	20250806	161700	4257339300	42500	42500	42500	42500	0
162	20250806	161600	4257339300	42500	42500	42500	42500	0
163	20250806	161500	4257339300	42500	42500	42500	42500	0
164	20250806	161400	4257339300	42500	42500	42500	42500	0
165	20250806	161300	4257339300	42500	42500	42500	42500	0
166	20250806	161200	4257339300	42500	42500	42500	42500	0
167	20250806	161100	4257339300	42500	42500	42500	42500	0
168	20250806	161000	4257339300	42500	42500	42500	42500	0
169	20250806	160900	4257339300	42500	42500	42500	42500	0
170	20250806	160800	4257339300	42500	42500	42500	42500	0
171	20250806	160700	4257339300	42500	42500	42500	42500	0
172	20250806	160600	4257339300	42500	42500	42500	42500	0
173	20250806	160500	4257339300	42500	42500	42500	42500	0
174	20250806	160400	4257339300	42500	42500	42500	42500	0
175	20250806	160300	4257339300	42500	42500	42500	42500	0
176	20250806	160200	4257339300	42500	42500	42500	42500	0
177	20250806	160100	4257339300	42500	42500	42500	42500	0
178	20250806	160000	4257339300	42500	42500	42500	42500	0
179	20250806	155900	4257339300	42500	42500	42500	42500	0
180	20250806	155800	4257339300	42500	42500	42500	42500	0
181	20250806	155700	4257339300	42500	42500	42500	42500	0
182	20250806	155600	4257339300	42500	42500	42500	42500	1960
183	20250806	155500	4257339300	42500	42500	42500	42500	0
184	20250806	155400	4257339300	42500	42500	42500	42500	0
185	20250806	155300	4257339300	42500	42500	42500	42500	0
186	20250806	155200	4257339300	42500	42500	42500	42500	0
187	20250806	155100	4257339300	42500	42500	42500	42500	0
188	20250806	155000	4257339300	42500	42500	42500	42500	0
189	20250806	154900	4257339300	42500	42500	42500	42500	0
190	20250806	154800	4257339300	42500	42500	42500	42500	0
191	20250806	154700	4257339300	42500	42500	42500	42500	0
192	20250806	154600	4257339300	42500	42500	42500	42500	0
193	20250806	154500	4257339300	42500	42500	42500	42500	0
194	20250806	154400	4257339300	42500	42500	42500	42500	0
195	20250806	154300	4257339300	42500	42500	42500	42500	0
196	20250806	154200	4257339300	42500	42500	42500	42500	0
197	20250806	154100	4257339300	42500	42500	42500	42500	0
198	20250806	154000	4257339300	42500	42500	42500	42500	0
199	20250806	153900	4257339300	42500	42500	42500	42500	0
200	20250806	153800	4257339300	42500	42500	42500	42500	0
201	20250806	153700	4257339300	42500	42500	42500	42500	0
202	20250806	153600	4257339300	42500	42500	42500	42500	0
203	20250806	153500	4257339300	42500	42500	42500	42500	0
204	20250806	153400	4257339300	42500	42500	42500	42500	0
205	20250806	153300	4257339300	42500	42500	42500	42500	0
206	20250806	153200	4257339300	42500	42500	42500	42500	0
207	20250806	153100	4257339300	42500	42500	42500	42500	0
208	20250806	153000	4257339300	42500	42500	42500	42500	1960
209	20250806	152900	4174039300	42650	42650	42650	42650	0
210	20250806	152800	4174039300	42650	42650	42650	42650	0
211	20250806	152700	4174039300	42650	42650	42650	42650	0
212	20250806	152600	4174039300	42650	42650	42650	42650	0
213	20250806	152500	4174039300	42650	42650	42650	42650	0
214	20250806	152400	4174039300	42650	42650	42650	42650	0
215	20250806	152300	4174039300	42650	42650	42650	42650	0
216	20250806	152200	4174039300	42650	42650	42650	42650	0
217	20250806	152100	4174039300	42650	42650	42650	42650	0
218	20250806	152000	4174039300	42650	42650	42650	42650	0
219	20250806	151900	4174039300	42650	42600	42650	42550	238
220	20250806	151800	4163900700	42600	42600	42600	42550	77
221	20250806	151700	4160620800	42600	42600	42600	42600	276
222	20250806	151600	4148863200	42600	42550	42600	42550	421
223	20250806	151500	4130929050	42550	42600	42600	42550	283
224	20250806	151400	4118874500	42600	42550	42650	42550	723
225	20250806	151300	4088074800	42550	42550	42600	42550	144
226	20250806	151200	4081945950	42550	42550	42600	42550	100
227	20250806	151100	4077690000	42550	42550	42550	42550	49
228	20250806	151000	4075605050	42550	42550	42550	42550	12
229	20250806	150900	4075094450	42550	42550	42600	42550	232
230	20250806	150800	4065222250	42600	42550	42600	42550	139
231	20250806	150700	4059305750	42550	42600	42600	42550	112
232	20250806	150600	4054537800	42600	42550	42650	42550	465
233	20250806	150500	4034729100	42600	42450	42600	42450	745
234	20250806	150400	4003067100	42400	42450	42450	42400	271
235	20250806	150300	3991564350	42500	42450	42500	42450	275
236	20250806	150200	3979886550	42450	42500	42500	42450	273
237	20250806	150100	3968285650	42500	42550	42550	42500	79
238	20250806	150000	3964926850	42600	42500	42600	42500	171
239	20250806	145900	3957655900	42600	42450	42600	42450	299
240	20250806	145800	3944944050	42450	42450	42550	42450	69
241	20250806	145700	3942013900	42550	42500	42550	42450	218
242	20250806	145600	3932751050	42550	42500	42550	42450	414
243	20250806	145500	3915157450	42550	42500	42550	42500	165
244	20250806	145400	3908138300	42500	42600	42650	42500	781
245	20250806	145300	3874875100	42600	42650	42650	42600	198
246	20250806	145200	3866432700	42600	42600	42650	42600	113
247	20250806	145100	3861618100	42600	42600	42650	42600	217
248	20250806	145000	3852371550	42650	42650	42675	42600	366
249	20250806	144900	3836762825	42650	42650	42675	42650	191
250	20250806	144800	3828616250	42675	42650	42700	42650	391
251	20250806	144700	3811926750	42650	42650	42700	42650	593
252	20250806	144600	3786620150	42650	42700	42700	42650	327
253	20250806	144500	3772672800	42700	42650	42700	42600	362
254	20250806	144400	3757235350	42600	42650	42700	42600	356
255	20250806	144300	3742053350	42650	42700	42700	42650	42
256	20250806	144200	3740261900	42650	42650	42700	42650	273
257	20250806	144100	3728618200	42600	42650	42650	42600	317
258	20250806	144000	3715106300	42650	42550	42650	42550	682
259	20250806	143900	3686052200	42550	42500	42600	42500	1736
260	20250806	143800	3612167150	42500	42450	42550	42450	2596
261	20250806	143700	3501896275	42350	42350	42400	42350	156
262	20250806	143600	3495284175	42350	42350	42450	42350	645
263	20250806	143500	3467941525	42350	42400	42450	42350	651
264	20250806	143400	3440338725	42400	42350	42400	42350	225
265	20250806	143300	3430803425	42400	42400	42450	42350	961
266	20250806	143200	3390064025	42350	42350	42400	42300	974
267	20250806	143100	3348817975	42350	42300	42350	42300	993
268	20250806	143000	3306775625	42350	42300	42350	42300	498
269	20250806	142900	3285688125	42300	42300	42300	42300	86
270	20250806	142800	3282050325	42300	42250	42300	42250	523
271	20250806	142700	3259931275	42250	42250	42250	42250	55
272	20250806	142600	3257607525	42250	42150	42250	42150	283
273	20250806	142500	3245659125	42250	42200	42250	42150	485
274	20250806	142400	3225190575	42250	42250	42300	42250	181
275	20250806	142300	3217543275	42250	42250	42350	42250	52
276	20250806	142200	3215345875	42400	42250	42400	42250	572
277	20250806	142100	3191141775	42350	42250	42350	42250	380
278	20250806	142000	3175068025	42300	42400	42400	42300	775
279	20250806	141900	3142260875	42400	42150	42400	42150	1070
280	20250806	141800	3096970875	42250	42150	42300	42150	105
281	20250806	141700	3092535075	42300	42300	42300	42150	138
282	20250806	141600	3086704725	42350	42250	42350	42150	395
283	20250806	141500	3070030575	42250	42150	42300	42150	130
284	20250806	141400	3064541925	42250	42200	42250	42150	236
285	20250806	141300	3054578725	42250	42150	42250	42150	337
286	20250806	141200	3040366075	42150	42150	42150	42150	37
287	20250806	141100	3038806525	42150	42200	42200	42100	113
288	20250806	141000	3034041325	42200	42150	42250	42100	464
289	20250806	140900	3014461975	42100	42100	42200	42100	49
290	20250806	140800	3012398975	42200	42100	42250	42100	249
291	20250806	140700	3001905875	42100	42100	42250	42100	147
292	20250806	140600	2995706675	42250	42250	42250	42050	193
293	20250806	140500	2987569825	42100	42150	42300	42100	863
294	20250806	140400	2951125575	42150	42150	42200	42150	92
295	20250806	140300	2947246225	42150	42100	42200	42100	258
296	20250806	140200	2936369725	42100	42250	42250	42100	170
297	20250806	140100	2929212575	42100	42100	42150	42100	114
298	20250806	140000	2924410275	42100	42100	42250	42100	123
299	20250806	135900	2919228725	42100	42050	42200	42050	213
300	20250806	135800	2910262875	42150	42150	42200	42150	64
301	20250806	135700	2907564875	42200	42100	42200	42000	459
302	20250806	135600	2888227325	42100	42100	42150	42100	222
303	20250806	135500	2878874725	42100	42000	42200	42000	171
304	20250806	135400	2871677525	42150	42050	42150	42000	272
305	20250806	135300	2860246725	42050	42050	42100	42000	273
306	20250806	135200	2848766825	42050	42100	42150	42050	115
307	20250806	135100	2843926425	42100	42100	42150	42075	127
308	20250806	135000	2838579875	42100	42100	42150	42100	159
309	20250806	134900	2831885125	42100	42100	42100	42100	84
310	20250806	134800	2828348725	42100	42000	42150	42000	305
311	20250806	134700	2815506725	42000	42050	42050	42000	199
312	20250806	134600	2807146175	42000	42100	42100	42000	125
313	20250806	134500	2801891825	42050	42050	42100	42050	396
314	20250806	134400	2785239075	42000	42000	42050	41950	176
315	20250806	134300	2777845125	42000	42000	42050	42000	109
316	20250806	134200	2773264925	41950	42100	42100	41950	319
317	20250806	134100	2759842275	42100	42150	42150	42100	84
318	20250806	134000	2756303225	42150	42100	42200	42100	181
319	20250806	133900	2748677925	42100	42150	42150	42100	127
320	20250806	133800	2743330225	42150	42150	42200	42100	187
321	20250806	133700	2735447175	42150	42100	42150	42100	323
322	20250806	133600	2721834025	42150	42100	42150	42100	147
323	20250806	133500	2715644075	42100	42100	42150	42100	242
324	20250806	133400	2705452925	42100	42200	42200	42100	103
325	20250806	133300	2701113575	42150	42200	42200	42050	294
326	20250806	133200	2688728875	42200	42000	42200	41950	1778
327	20250806	133100	2613877025	42000	42000	42000	42000	22
328	20250806	133000	2612953025	42000	42000	42050	41950	451
329	20250806	132900	2594007075	42000	42000	42050	41950	126
330	20250806	132800	2588714775	41950	42000	42000	41950	83
331	20250806	132700	2585232625	42000	42000	42050	41950	211
332	20250806	132600	2576370025	42000	42000	42000	42000	189
333	20250806	132500	2568432025	42000	42000	42050	42000	92
334	20250806	132400	2564567875	42000	42000	42000	42000	245
335	20250806	132300	2554277875	42000	42000	42050	42000	183
336	20250806	132200	2546588775	42000	42000	42000	42000	54
337	20250806	132100	2544320775	42000	42000	42050	42000	161
338	20250806	132000	2537557975	42000	42000	42050	42000	270
339	20250806	131900	2526212025	42000	42000	42050	42000	787
340	20250806	131800	2493157775	42000	42000	42050	42000	166
341	20250806	131700	2486183775	42000	42050	42050	42000	54
342	20250806	131600	2483915675	42000	42000	42000	42000	275
343	20250806	131500	2472365675	42000	42000	42000	42000	177
344	20250806	131400	2464931675	42050	42000	42050	42000	759
345	20250806	131300	2433039825	42000	42000	42000	41950	475
346	20250806	131200	2413097225	41950	42000	42000	41950	99
347	20250806	131100	2408940475	41950	42000	42000	41950	71
348	20250806	131000	2405959775	42000	42000	42050	41950	737
349	20250806	130900	2375013525	41950	42000	42050	41950	71
350	20250806	130800	2372034625	42000	41950	42000	41950	78
351	20250806	130700	2368760175	42000	42000	42000	41900	295
352	20250806	130600	2356377275	42000	41950	42000	41950	114
353	20250806	130500	2351592575	41950	42000	42000	41950	238
354	20250806	130400	2341600125	42000	42000	42050	42000	131
355	20250806	130300	2336097775	42000	41950	42000	41950	130
356	20250806	130200	2330639025	41950	41950	41950	41950	69
357	20250806	130100	2327744475	42000	41950	42000	41950	171
358	20250806	130000	2320569975	42000	42000	42000	41950	38
359	20250806	125900	2318975225	41950	42000	42000	41950	53
360	20250806	125800	2316750675	42000	41950	42000	41950	512
361	20250806	125700	2295252625	41950	41950	41950	41950	26
362	20250806	125600	2294161925	42000	41950	42000	41900	216
363	20250806	125500	2285099675	41950	41950	41950	41950	0
364	20250806	125400	2285099675	41950	41950	42000	41950	62
365	20250806	125300	2282498725	41950	41950	41950	41950	181
366	20250806	125200	2274905775	41900	41900	42000	41900	166
367	20250806	125100	2267942875	41950	41900	41950	41900	110
368	20250806	125000	2263332725	41950	41950	42000	41900	484
369	20250806	124900	2243016475	41950	41950	41950	41950	41
370	20250806	124800	2241296525	41900	42000	42000	41900	124
371	20250806	124700	2236091025	42000	41950	42050	41950	257
372	20250806	124600	2225301825	41950	41950	42050	41900	350
373	20250806	124500	2210604175	42000	41900	42000	41900	70
374	20250806	124400	2207667725	41950	41900	41950	41900	168
375	20250806	124300	2200628425	41950	41950	41950	41950	152
376	20250806	124200	2194252025	41900	41900	41900	41900	184
377	20250806	124100	2186542425	41900	41950	42000	41900	265
378	20250806	124000	2175427675	41950	42000	42000	41950	217
379	20250806	123900	2166324325	41950	42000	42000	41900	71
380	20250806	123800	2163346875	42000	41900	42000	41900	124
381	20250806	123700	2158150775	41900	41900	41950	41900	368
382	20250806	123600	2142719275	41900	41950	41950	41900	68
383	20250806	123500	2139868025	41950	41950	41950	41900	146
384	20250806	123400	2133744075	41950	41950	41950	41950	85
385	20250806	123300	2130178325	41950	41950	41950	41950	56
386	20250806	123200	2127829125	41900	41950	41950	41900	185
387	20250806	123100	2120076225	41900	41900	41900	41900	60
388	20250806	123000	2117562225	41950	41950	41950	41900	195
389	20250806	122900	2109387975	41950	41950	42000	41950	183
390	20250806	122800	2101709075	41950	41950	41950	41900	47
391	20250806	122700	2099738725	41950	41950	41950	41900	182
392	20250806	122600	2092112525	41950	41900	41950	41900	57
393	20250806	122500	2089723175	41900	41850	41900	41850	56
394	20250806	122400	2087377175	41900	41950	41950	41900	80
395	20250806	122300	2084022475	42000	41900	42000	41900	187
396	20250806	122200	2076178625	41900	41900	41900	41900	95
397	20250806	122100	2072198125	41950	41900	41950	41850	121
398	20250806	122000	2067132825	41900	41850	41900	41800	153
399	20250806	121900	2060730300	41850	41850	41850	41850	0
400	20250806	121800	2060730300	41850	41900	41900	41850	131
401	20250806	121700	2055247400	41900	41900	41900	41900	124
402	20250806	121600	2050051800	41850	41850	41850	41850	84
403	20250806	121500	2046536400	41850	41900	41900	41800	326
404	20250806	121400	2032903950	41850	41900	41900	41850	13
405	20250806	121300	2032359700	41900	41850	41900	41850	92
406	20250806	121200	2028507850	41900	41900	41900	41850	108
407	20250806	121100	2023987350	41900	41900	41900	41900	26
408	20250806	121000	2022897950	41900	41900	41900	41900	69
409	20250806	120900	2020006850	41900	41900	41900	41900	121
410	20250806	120800	2014936950	41900	41900	41950	41900	61
411	20250806	120700	2012380850	41900	41900	42000	41900	316
412	20250806	120600	1999136800	41850	41850	41850	41850	176
413	20250806	120500	1991771200	41800	41800	41800	41800	89
414	20250806	120400	1988051000	41800	41800	41800	41800	689
415	20250806	120300	1959250800	41850	41850	41850	41800	86
416	20250806	120200	1955654750	41850	41800	41850	41800	127
417	20250806	120100	1950344600	41850	41850	41850	41800	181
418	20250806	120000	1942774450	41850	41850	41850	41850	13
419	20250806	115900	1942230400	41900	41800	41900	41800	44
420	20250806	115800	1940389750	41850	41850	41850	41800	282
421	20250806	115700	1928588500	41850	41850	41900	41850	73
422	20250806	115600	1925532850	41900	41900	41900	41850	46
423	20250806	115500	1923607600	41900	41900	41900	41900	121
424	20250806	115400	1918537700	41900	41900	41900	41850	60
425	20250806	115300	1916024950	41900	41900	41900	41900	75
426	20250806	115200	1912882450	41900	41900	41900	41850	169
427	20250806	115100	1905806050	41900	41900	41950	41900	193
428	20250806	115000	1897719300	41900	41850	41900	41850	388
429	20250806	114900	1881466650	41800	41800	41850	41750	660
430	20250806	114800	1853882400	41800	41800	41850	41800	204
431	20250806	114700	1845354700	41800	41800	41800	41800	58
432	20250806	114600	1842930300	41850	41800	41850	41800	138
433	20250806	114500	1837161850	41850	41800	41850	41800	110
434	20250806	114400	1832559600	41800	41800	41800	41800	54
435	20250806	114300	1830302400	41800	41850	41850	41800	299
436	20250806	114200	1817795250	41850	41850	41850	41800	80
437	20250806	114100	1814450950	41800	41850	41850	41800	655
438	20250806	114000	1787045650	41900	41900	41900	41850	54
439	20250806	113900	1784784300	41900	41850	41900	41850	91
440	20250806	113800	1780975500	41900	41900	41900	41850	100
441	20250806	113700	1776787850	41900	41900	41900	41900	35
442	20250806	113600	1775321350	41900	41900	41950	41900	189
443	20250806	113500	1767402150	41850	41900	41900	41850	206
444	20250806	113400	1758779050	41850	41850	41900	41850	194
445	20250806	113300	1750659200	41900	41900	41900	41850	74
446	20250806	113200	1747559950	41900	41850	41900	41850	334
447	20250806	113100	1733569200	41900	41900	41900	41900	117
448	20250806	113000	1728666900	41850	41900	41900	41850	101
449	20250806	112900	1724436250	41850	41850	41950	41850	213
450	20250806	112800	1715514550	41900	41900	41900	41900	51
451	20250806	112700	1713377650	41900	41900	41900	41850	154
452	20250806	112600	1706928000	41850	41850	41950	41850	277
453	20250806	112500	1695330150	41850	41850	41850	41850	90
454	20250806	112400	1691563650	41850	41850	41850	41800	86
455	20250806	112300	1687967250	41900	41900	41900	41850	147
456	20250806	112200	1681813950	41800	41850	41900	41800	151
457	20250806	112100	1675495150	41900	41900	41900	41900	28
458	20250806	112000	1674321950	41850	41850	41950	41850	363
459	20250806	111900	1659123800	41850	41850	41900	41850	75
460	20250806	111800	1655985000	41850	41850	41850	41850	183
461	20250806	111700	1648326450	41850	41900	41900	41850	111
462	20250806	111600	1643678200	41900	41850	41950	41800	344
463	20250806	111500	1629273250	41850	41900	41900	41800	140
464	20250806	111400	1623416900	41950	41900	41950	41850	358
465	20250806	111300	1608429300	41900	41850	41900	41850	119
466	20250806	111200	1603447850	41850	41900	41900	41850	173
467	20250806	111100	1596205550	41900	41900	41900	41900	33
468	20250806	111000	1594822850	41900	41800	41900	41800	163
469	20250806	110900	1588005650	41800	41850	41850	41800	295
470	20250806	110800	1575661000	41900	41850	41900	41850	50
471	20250806	110700	1573567050	41850	41900	41950	41850	230
472	20250806	110600	1563936950	41950	41950	41950	41900	494
473	20250806	110500	1543221200	42000	42050	42050	42000	89
474	20250806	110400	1539481700	42050	41950	42050	41950	209
475	20250806	110300	1530706050	41950	42000	42000	41900	347
476	20250806	110200	1516150000	42000	42000	42000	41900	104
477	20250806	110100	1511783150	42000	42100	42100	42000	286
478	20250806	110000	1499757800	42100	42150	42150	42050	232
479	20250806	105900	1489990900	42150	42100	42150	42100	18
480	20250806	105800	1489232850	42100	42100	42100	42100	140
481	20250806	105700	1483338850	42100	42050	42150	42050	115
482	20250806	105600	1478496550	42000	42100	42100	42000	234
483	20250806	105500	1468649500	42100	42050	42150	42050	126
484	20250806	105400	1463344600	42050	42050	42050	42050	168
485	20250806	105300	1456280200	42050	42100	42100	42000	748
486	20250806	105200	1424854700	42100	42000	42100	42000	163
487	20250806	105100	1418004600	42000	42000	42000	41950	158
488	20250806	105000	1411370500	42000	41950	42000	41950	124
489	20250806	104900	1406164250	41950	42000	42000	41950	108
490	20250806	104800	1401628750	42000	42050	42050	42000	300
491	20250806	104700	1389019550	42050	42050	42050	42050	41
492	20250806	104600	1387295500	42000	42050	42100	42000	343
493	20250806	104500	1372873550	42050	42100	42100	42000	96
494	20250806	104400	1368839750	42000	41950	42000	41950	199
495	20250806	104300	1360485450	41850	41900	41900	41850	121
496	20250806	104200	1355419700	41850	42050	42050	41800	1105
497	20250806	104100	1309113350	42100	42050	42100	42050	100
498	20250806	104000	1304903400	42050	42100	42150	42050	414
499	20250806	103900	1287486150	42100	42150	42150	42050	265
500	20250806	103800	1276328950	42150	42100	42150	42100	52
501	20250806	103700	1274137200	42150	42150	42150	42150	73
502	20250806	103600	1271060250	42150	42150	42150	42050	442
503	20250806	103500	1252443050	42150	42150	42150	42150	98
504	20250806	103400	1248312350	42050	42050	42050	42050	4
505	20250806	103300	1248144150	42050	42050	42050	42050	94
506	20250806	103200	1244191450	42050	42200	42200	42050	199
507	20250806	103100	1235812100	42200	42200	42200	42200	297
508	20250806	103000	1223278700	42200	42200	42200	42050	156
509	20250806	102900	1216713850	42050	42050	42050	42050	0
510	20250806	102800	1216713850	42050	42150	42200	42050	228
511	20250806	102700	1207096150	42000	42200	42200	42000	127
512	20250806	102600	1201755550	42000	42000	42000	42000	124
513	20250806	102500	1196547550	42000	42050	42150	42000	264
514	20250806	102400	1185449750	42150	42200	42200	42000	682
515	20250806	102300	1156744350	42200	42250	42250	42200	373
516	20250806	102200	1140999950	42200	42250	42250	42200	60
517	20250806	102100	1138465000	42250	42300	42300	42250	290
518	20250806	102000	1126200900	42350	42200	42350	42200	166
519	20250806	101900	1119182200	42200	42250	42250	42200	372
520	20250806	101800	1103466550	42250	42300	42300	42250	59
521	20250806	101700	1100973700	42275	42300	42300	42250	397
522	20250806	101600	1084181800	42300	42300	42350	42300	173
523	20250806	101500	1076861350	42300	42300	42350	42300	303
524	20250806	101400	1064035650	42300	42300	42300	42300	78
525	20250806	101300	1060736250	42300	42300	42300	42300	40
526	20250806	101200	1059044250	42300	42300	42300	42300	180
527	20250806	101100	1051430250	42300	42300	42350	42300	583
528	20250806	101000	1026769200	42350	42300	42350	42250	445
529	20250806	100900	1007936100	42300	42200	42300	42200	716
530	20250806	100800	977661050	42200	42250	42250	42200	206
531	20250806	100700	968962150	42250	42200	42250	42150	979
532	20250806	100600	927625150	42200	42200	42200	42100	281
533	20250806	100500	915769250	42200	42200	42200	42200	101
534	20250806	100400	911507050	42200	42200	42200	42200	44
535	20250806	100300	909650250	42200	42100	42200	42100	461
536	20250806	100200	890201100	42100	42100	42150	42100	385
537	20250806	100100	873992550	42100	42100	42150	42100	31
538	20250806	100000	872687350	42100	42050	42150	42050	348
539	20250806	095900	858033900	42000	42000	42000	42000	93
540	20250806	095800	854127900	42000	42100	42100	42000	397
541	20250806	095700	837430600	42100	42100	42150	42050	117
542	20250806	095600	832504500	42100	42150	42150	42100	228
543	20250806	095500	822901650	42200	42200	42200	42150	303
544	20250806	095400	810118700	42200	42200	42250	42200	110
545	20250806	095300	805471750	42200	42250	42250	42200	364
546	20250806	095200	790108700	42250	42250	42300	42250	384
547	20250806	095100	773877800	42250	42300	42300	42250	243
548	20250806	095000	763605600	42300	42250	42300	42250	129
549	20250806	094900	758150600	42200	42350	42450	42200	765
550	20250806	094800	725747950	42400	42250	42400	42200	1761
551	20250806	094700	651285350	42200	42150	42200	42100	604
552	20250806	094600	625816650	42100	42050	42200	41950	1313
553	20250806	094500	570538450	42050	41950	42150	41800	483
554	20250806	094400	550252500	41800	41800	41900	41750	749
555	20250806	094300	518905700	41850	41700	41850	41600	1567
556	20250806	094200	453549700	41600	41600	41700	41600	409
557	20250806	094100	436515450	41550	41600	41600	41550	41
558	20250806	094000	434811250	41550	41600	41600	41550	16
559	20250806	093900	434146300	41550	41600	41650	41550	125
560	20250806	093800	428946050	41650	41450	41650	41450	728
561	20250806	093700	398675850	41400	41450	41450	41400	22
562	20250806	093600	397764100	41400	41500	41500	41400	198
563	20250806	093500	389553900	41500	41400	41550	41400	355
564	20250806	093400	374823300	41350	41500	41500	41350	29
565	20250806	093300	373622500	41500	41350	41500	41350	196
566	20250806	093200	365498050	41350	41350	41450	41350	39
567	20250806	093100	363882950	41350	41500	41500	41350	33
568	20250806	093000	362514400	41500	41450	41500	41300	164
569	20250806	092900	355733000	41550	41400	41550	41400	135
570	20250806	092800	350132150	41450	41350	41450	41300	572
571	20250806	092700	326464400	41450	41500	41500	41350	158
572	20250806	092600	319919400	41500	41350	41500	41350	20
573	20250806	092500	319090600	41450	41350	41450	41350	127
574	20250806	092400	313834550	41350	41500	41500	41350	365
575	20250806	092300	298717100	41500	41500	41550	41400	115
576	20250806	092200	293946750	41500	41550	41550	41500	62
577	20250806	092100	291371050	41600	41500	41600	41500	291
578	20250806	092000	279274450	41450	41400	41600	41400	742
579	20250806	091900	248549400	41350	41350	41450	41300	262
580	20250806	091800	237713800	41400	41400	41600	41400	92
581	20250806	091700	233894900	41400	41350	41400	41350	28
582	20250806	091600	232735800	41350	41500	41500	41350	130
583	20250806	091500	227355500	41500	41300	41500	41300	281
584	20250806	091400	215735050	41300	41300	41300	41300	131
585	20250806	091300	210324750	41300	41350	41400	41300	351
586	20250806	091200	195809300	41350	41450	41450	41350	157
587	20250806	091100	189312750	41450	41450	41450	41350	250
588	20250806	091000	178966300	41500	41500	41650	41400	136
589	20250806	090900	173325050	41400	41250	41450	41250	144
590	20250806	090800	167364650	41250	41350	41400	41250	1311
591	20250806	090700	113211900	41450	41550	41550	41350	841
592	20250806	090600	78320000	41550	41600	41600	41550	41
593	20250806	090500	76614650	41650	41600	41700	41600	139
594	20250806	090400	70828950	41600	41700	41700	41600	127
595	20250806	090300	65540550	41700	41600	41700	41600	86
596	20250806	090200	61961550	41500	41750	41750	41500	821
597	20250806	090100	27761850	41750	41650	41750	41650	139
598	20250806	090000	21968650	41650	41500	41800	41500	529