KissMeData/064960/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	192500	1751758600	27400	27400	27400	27400	1061
3	20250425	192400	1751758600	27400	27400	27400	27400	0
4	20250425	192300	1751758600	27400	27400	27400	27400	0
5	20250425	192200	1751758600	27400	27400	27400	27400	0
6	20250425	192100	1751758600	27400	27400	27400	27400	0
7	20250425	192000	1751758600	27400	27400	27400	27400	0
8	20250425	191900	1751758600	27400	27400	27400	27400	0
9	20250425	191800	1751758600	27400	27400	27400	27400	0
10	20250425	191700	1751758600	27400	27400	27400	27400	0
11	20250425	191600	1751758600	27400	27400	27400	27400	0
12	20250425	191500	1751758600	27400	27400	27400	27400	0
13	20250425	191400	1751758600	27400	27400	27400	27400	0
14	20250425	191300	1751758600	27400	27400	27400	27400	0
15	20250425	191200	1751758600	27400	27400	27400	27400	0
16	20250425	191100	1751758600	27400	27400	27400	27400	0
17	20250425	191000	1751758600	27400	27400	27400	27400	0
18	20250425	190900	1751758600	27400	27400	27400	27400	0
19	20250425	190800	1751758600	27400	27400	27400	27400	0
20	20250425	190700	1751758600	27400	27400	27400	27400	0
21	20250425	190600	1751758600	27400	27400	27400	27400	0
22	20250425	190500	1751758600	27400	27400	27400	27400	0
23	20250425	190400	1751758600	27400	27400	27400	27400	0
24	20250425	190300	1751758600	27400	27400	27400	27400	0
25	20250425	190200	1751758600	27400	27400	27400	27400	0
26	20250425	190100	1751758600	27400	27400	27400	27400	0
27	20250425	190000	1751758600	27400	27400	27400	27400	0
28	20250425	185900	1751758600	27400	27400	27400	27400	0
29	20250425	185800	1751758600	27400	27400	27400	27400	0
30	20250425	185700	1751758600	27400	27400	27400	27400	0
31	20250425	185600	1751758600	27400	27400	27400	27400	0
32	20250425	185500	1751758600	27400	27400	27400	27400	1061
33	20250425	185400	1751758600	27400	27400	27400	27400	0
34	20250425	185300	1751758600	27400	27400	27400	27400	0
35	20250425	185200	1751758600	27400	27400	27400	27400	0
36	20250425	185100	1751758600	27400	27400	27400	27400	0
37	20250425	185000	1751758600	27400	27400	27400	27400	0
38	20250425	184900	1751758600	27400	27400	27400	27400	0
39	20250425	184800	1751758600	27400	27400	27400	27400	0
40	20250425	184700	1751758600	27400	27400	27400	27400	0
41	20250425	184600	1751758600	27400	27400	27400	27400	0
42	20250425	184500	1751758600	27400	27400	27400	27400	0
43	20250425	184400	1751758600	27400	27400	27400	27400	0
44	20250425	184300	1751758600	27400	27400	27400	27400	0
45	20250425	184200	1751758600	27400	27400	27400	27400	0
46	20250425	184100	1751758600	27400	27400	27400	27400	0
47	20250425	184000	1751758600	27400	27400	27400	27400	0
48	20250425	183900	1751758600	27400	27400	27400	27400	0
49	20250425	183800	1751758600	27400	27400	27400	27400	0
50	20250425	183700	1751758600	27400	27400	27400	27400	0
51	20250425	183600	1751758600	27400	27400	27400	27400	0
52	20250425	183500	1751758600	27400	27400	27400	27400	0
53	20250425	183400	1751758600	27400	27400	27400	27400	0
54	20250425	183300	1751758600	27400	27400	27400	27400	0
55	20250425	183200	1751758600	27400	27400	27400	27400	0
56	20250425	183100	1751758600	27400	27400	27400	27400	0
57	20250425	183000	1751758600	27400	27400	27400	27400	0
58	20250425	182900	1751758600	27400	27400	27400	27400	0
59	20250425	182800	1751758600	27400	27400	27400	27400	0
60	20250425	182700	1751758600	27400	27400	27400	27400	0
61	20250425	182600	1751758600	27400	27400	27400	27400	0
62	20250425	182500	1751758600	27400	27400	27400	27400	1061
63	20250425	182400	1751758600	27400	27400	27400	27400	0
64	20250425	182300	1751758600	27400	27400	27400	27400	0
65	20250425	182200	1751758600	27400	27400	27400	27400	0
66	20250425	182100	1751758600	27400	27400	27400	27400	0
67	20250425	182000	1751758600	27400	27400	27400	27400	0
68	20250425	181900	1751758600	27400	27400	27400	27400	0
69	20250425	181800	1751758600	27400	27400	27400	27400	0
70	20250425	181700	1751758600	27400	27400	27400	27400	0
71	20250425	181600	1751758600	27400	27400	27400	27400	0
72	20250425	181500	1751758600	27400	27400	27400	27400	0
73	20250425	181400	1751758600	27400	27400	27400	27400	0
74	20250425	181300	1751758600	27400	27400	27400	27400	0
75	20250425	181200	1751758600	27400	27400	27400	27400	0
76	20250425	181100	1751758600	27400	27400	27400	27400	0
77	20250425	181000	1751758600	27400	27400	27400	27400	0
78	20250425	180900	1751758600	27400	27400	27400	27400	0
79	20250425	180800	1751758600	27400	27400	27400	27400	0
80	20250425	180700	1751758600	27400	27400	27400	27400	0
81	20250425	180600	1751758600	27400	27400	27400	27400	0
82	20250425	180500	1751758600	27400	27400	27400	27400	0
83	20250425	180400	1751758600	27400	27400	27400	27400	0
84	20250425	180300	1751758600	27400	27400	27400	27400	0
85	20250425	180200	1751758600	27400	27400	27400	27400	0
86	20250425	180100	1751758600	27400	27400	27400	27400	0
87	20250425	180000	1751758600	27400	27400	27400	27400	0
88	20250425	175900	1751758600	27400	27400	27400	27400	0
89	20250425	175800	1751758600	27400	27400	27400	27400	0
90	20250425	175700	1751758600	27400	27400	27400	27400	0
91	20250425	175600	1751758600	27400	27400	27400	27400	0
92	20250425	175500	1751758600	27400	27400	27400	27400	1061
93	20250425	175400	1751758600	27400	27400	27400	27400	0
94	20250425	175300	1751758600	27400	27400	27400	27400	0
95	20250425	175200	1751758600	27400	27400	27400	27400	0
96	20250425	175100	1751758600	27400	27400	27400	27400	0
97	20250425	175000	1751758600	27400	27400	27400	27400	0
98	20250425	174900	1751758600	27400	27400	27400	27400	0
99	20250425	174800	1751758600	27400	27400	27400	27400	0
100	20250425	174700	1751758600	27400	27400	27400	27400	0
101	20250425	174600	1751758600	27400	27400	27400	27400	0
102	20250425	174500	1751758600	27400	27400	27400	27400	0
103	20250425	174400	1751758600	27400	27400	27400	27400	0
104	20250425	174300	1751758600	27400	27400	27400	27400	0
105	20250425	174200	1751758600	27400	27400	27400	27400	0
106	20250425	174100	1751758600	27400	27400	27400	27400	0
107	20250425	174000	1751758600	27400	27400	27400	27400	0
108	20250425	173900	1751758600	27400	27400	27400	27400	0
109	20250425	173800	1751758600	27400	27400	27400	27400	0
110	20250425	173700	1751758600	27400	27400	27400	27400	0
111	20250425	173600	1751758600	27400	27400	27400	27400	0
112	20250425	173500	1751758600	27400	27400	27400	27400	0
113	20250425	173400	1751758600	27400	27400	27400	27400	0
114	20250425	173300	1751758600	27400	27400	27400	27400	0
115	20250425	173200	1751758600	27400	27400	27400	27400	0
116	20250425	173100	1751758600	27400	27400	27400	27400	0
117	20250425	173000	1751758600	27400	27400	27400	27400	0
118	20250425	172900	1751758600	27400	27400	27400	27400	0
119	20250425	172800	1751758600	27400	27400	27400	27400	0
120	20250425	172700	1751758600	27400	27400	27400	27400	0
121	20250425	172600	1751758600	27400	27400	27400	27400	0
122	20250425	172500	1751758600	27400	27400	27400	27400	1061
123	20250425	172400	1751758600	27400	27400	27400	27400	0
124	20250425	172300	1751758600	27400	27400	27400	27400	0
125	20250425	172200	1751758600	27400	27400	27400	27400	0
126	20250425	172100	1751758600	27400	27400	27400	27400	0
127	20250425	172000	1751758600	27400	27400	27400	27400	0
128	20250425	171900	1751758600	27400	27400	27400	27400	0
129	20250425	171800	1751758600	27400	27400	27400	27400	0
130	20250425	171700	1751758600	27400	27400	27400	27400	0
131	20250425	171600	1751758600	27400	27400	27400	27400	0
132	20250425	171500	1751758600	27400	27400	27400	27400	0
133	20250425	171400	1751758600	27400	27400	27400	27400	0
134	20250425	171300	1751758600	27400	27400	27400	27400	0
135	20250425	171200	1751758600	27400	27400	27400	27400	0
136	20250425	171100	1751758600	27400	27400	27400	27400	0
137	20250425	171000	1751758600	27400	27400	27400	27400	0
138	20250425	170900	1751758600	27400	27400	27400	27400	0
139	20250425	170800	1751758600	27400	27400	27400	27400	0
140	20250425	170700	1751758600	27400	27400	27400	27400	0
141	20250425	170600	1751758600	27400	27400	27400	27400	0
142	20250425	170500	1751758600	27400	27400	27400	27400	0
143	20250425	170400	1751758600	27400	27400	27400	27400	0
144	20250425	170300	1751758600	27400	27400	27400	27400	0
145	20250425	170200	1751758600	27400	27400	27400	27400	0
146	20250425	170100	1751758600	27400	27400	27400	27400	0
147	20250425	170000	1751758600	27400	27400	27400	27400	0
148	20250425	165900	1751758600	27400	27400	27400	27400	0
149	20250425	165800	1751758600	27400	27400	27400	27400	0
150	20250425	165700	1751758600	27400	27400	27400	27400	0
151	20250425	165600	1751758600	27400	27400	27400	27400	0
152	20250425	165500	1751758600	27400	27400	27400	27400	1061
153	20250425	165400	1751758600	27400	27400	27400	27400	0
154	20250425	165300	1751758600	27400	27400	27400	27400	0
155	20250425	165200	1751758600	27400	27400	27400	27400	0
156	20250425	165100	1751758600	27400	27400	27400	27400	0
157	20250425	165000	1751758600	27400	27400	27400	27400	0
158	20250425	164900	1751758600	27400	27400	27400	27400	0
159	20250425	164800	1751758600	27400	27400	27400	27400	0
160	20250425	164700	1751758600	27400	27400	27400	27400	0
161	20250425	164600	1751758600	27400	27400	27400	27400	0
162	20250425	164500	1751758600	27400	27400	27400	27400	0
163	20250425	164400	1751758600	27400	27400	27400	27400	0
164	20250425	164300	1751758600	27400	27400	27400	27400	0
165	20250425	164200	1751758600	27400	27400	27400	27400	0
166	20250425	164100	1751758600	27400	27400	27400	27400	0
167	20250425	164000	1751758600	27400	27400	27400	27400	0
168	20250425	163900	1751758600	27400	27400	27400	27400	0
169	20250425	163800	1751758600	27400	27400	27400	27400	0
170	20250425	163700	1751758600	27400	27400	27400	27400	0
171	20250425	163600	1751758600	27400	27400	27400	27400	0
172	20250425	163500	1751758600	27400	27400	27400	27400	0
173	20250425	163400	1751758600	27400	27400	27400	27400	0
174	20250425	163300	1751758600	27400	27400	27400	27400	0
175	20250425	163200	1751758600	27400	27400	27400	27400	0
176	20250425	163100	1751758600	27400	27400	27400	27400	0
177	20250425	163000	1751758600	27400	27400	27400	27400	0
178	20250425	162900	1751758600	27400	27400	27400	27400	0
179	20250425	162800	1751758600	27400	27400	27400	27400	0
180	20250425	162700	1751758600	27400	27400	27400	27400	0
181	20250425	162600	1751758600	27400	27400	27400	27400	0
182	20250425	162500	1751758600	27400	27400	27400	27400	1061
183	20250425	162400	1751758600	27400	27400	27400	27400	0
184	20250425	162300	1751758600	27400	27400	27400	27400	0
185	20250425	162200	1751758600	27400	27400	27400	27400	0
186	20250425	162100	1751758600	27400	27400	27400	27400	0
187	20250425	162000	1751758600	27400	27400	27400	27400	0
188	20250425	161900	1751758600	27400	27400	27400	27400	0
189	20250425	161800	1751758600	27400	27400	27400	27400	0
190	20250425	161700	1751758600	27400	27400	27400	27400	0
191	20250425	161600	1751758600	27400	27400	27400	27400	0
192	20250425	161500	1751758600	27400	27400	27400	27400	0
193	20250425	161400	1751758600	27400	27400	27400	27400	0
194	20250425	161300	1751758600	27400	27400	27400	27400	0
195	20250425	161200	1751758600	27400	27400	27400	27400	0
196	20250425	161100	1751758600	27400	27400	27400	27400	0
197	20250425	161000	1751758600	27400	27400	27400	27400	0
198	20250425	160900	1751758600	27400	27400	27400	27400	0
199	20250425	160800	1751758600	27400	27400	27400	27400	0
200	20250425	160700	1751758600	27400	27400	27400	27400	0
201	20250425	160600	1751758600	27400	27400	27400	27400	0
202	20250425	160500	1751758600	27400	27400	27400	27400	0
203	20250425	160400	1751758600	27400	27400	27400	27400	0
204	20250425	160300	1751758600	27400	27400	27400	27400	0
205	20250425	160200	1751758600	27400	27400	27400	27400	0
206	20250425	160100	1751758600	27400	27400	27400	27400	0
207	20250425	160000	1751758600	27400	27400	27400	27400	0
208	20250425	155900	1751758600	27400	27400	27400	27400	0
209	20250425	155800	1751758600	27400	27400	27400	27400	0
210	20250425	155700	1751758600	27400	27400	27400	27400	0
211	20250425	155600	1751758600	27400	27400	27400	27400	0
212	20250425	155500	1751758600	27400	27400	27400	27400	1061
213	20250425	155400	1751758600	27400	27400	27400	27400	0
214	20250425	155300	1751758600	27400	27400	27400	27400	0
215	20250425	155200	1751758600	27400	27400	27400	27400	0
216	20250425	155100	1751758600	27400	27400	27400	27400	0
217	20250425	155000	1751758600	27400	27400	27400	27400	0
218	20250425	154900	1751758600	27400	27400	27400	27400	0
219	20250425	154800	1751758600	27400	27400	27400	27400	0
220	20250425	154700	1751758600	27400	27400	27400	27400	0
221	20250425	154600	1751758600	27400	27400	27400	27400	0
222	20250425	154500	1751758600	27400	27400	27400	27400	0
223	20250425	154400	1751758600	27400	27400	27400	27400	0
224	20250425	154300	1751758600	27400	27400	27400	27400	0
225	20250425	154200	1751758600	27400	27400	27400	27400	0
226	20250425	154100	1751758600	27400	27400	27400	27400	0
227	20250425	154000	1751758600	27400	27400	27400	27400	0
228	20250425	153900	1751758600	27400	27400	27400	27400	0
229	20250425	153800	1751758600	27400	27400	27400	27400	0
230	20250425	153700	1751758600	27400	27400	27400	27400	0
231	20250425	153600	1751758600	27400	27400	27400	27400	0
232	20250425	153500	1751758600	27400	27400	27400	27400	0
233	20250425	153400	1751758600	27400	27400	27400	27400	0
234	20250425	153300	1751758600	27400	27400	27400	27400	0
235	20250425	153200	1751758600	27400	27400	27400	27400	0
236	20250425	153100	1751758600	27400	27400	27400	27400	0
237	20250425	153000	1751758600	27400	27400	27400	27400	1061
238	20250425	152900	1722687200	27400	27400	27400	27400	0
239	20250425	152800	1722687200	27400	27400	27400	27400	0
240	20250425	152700	1722687200	27400	27400	27400	27400	0
241	20250425	152600	1722687200	27400	27400	27400	27400	0
242	20250425	152500	1722687200	27400	27400	27400	27400	0
243	20250425	152400	1722687200	27400	27400	27400	27400	0
244	20250425	152300	1722687200	27400	27400	27400	27400	0
245	20250425	152200	1722687200	27400	27400	27400	27400	0
246	20250425	152100	1722687200	27400	27400	27400	27400	0
247	20250425	152000	1722687200	27400	27400	27400	27400	0
248	20250425	151900	1722687200	27400	27400	27400	27350	91
249	20250425	151800	1720194700	27400	27350	27400	27350	120
250	20250425	151700	1716912500	27350	27350	27350	27300	164
251	20250425	151600	1712427500	27300	27350	27350	27300	194
252	20250425	151500	1707122250	27350	27350	27350	27300	180
253	20250425	151400	1702200050	27350	27350	27350	27300	158
254	20250425	151300	1697878850	27300	27300	27350	27300	194
255	20250425	151200	1692573325	27350	27300	27350	27300	112
256	20250425	151100	1689510325	27350	27400	27400	27300	167
257	20250425	151000	1684942275	27350	27350	27450	27300	255
258	20250425	150900	1677966875	27400	27350	27400	27350	175
259	20250425	150800	1673172375	27350	27350	27400	27300	146
260	20250425	150700	1669176675	27350	27350	27400	27300	225
261	20250425	150600	1663021875	27400	27350	27400	27300	132
262	20250425	150500	1659410025	27350	27400	27400	27300	169
263	20250425	150400	1654786800	27350	27350	27400	27300	183
264	20250425	150300	1649777000	27350	27350	27400	27350	340
265	20250425	150200	1640470750	27350	27400	27400	27350	165
266	20250425	150100	1635949950	27350	27400	27450	27350	162
267	20250425	150000	1631509900	27400	27350	27400	27350	186
268	20250425	145900	1626413600	27400	27350	27400	27300	138
269	20250425	145800	1622638250	27350	27350	27350	27300	157
270	20250425	145700	1618344450	27350	27350	27350	27300	137
271	20250425	145600	1614597600	27350	27350	27350	27300	199
272	20250425	145500	1609155050	27350	27300	27350	27300	152
273	20250425	145400	1604998800	27350	27400	27400	27350	682
274	20250425	145300	1586339950	27350	27350	27400	27350	132
275	20250425	145200	1582723300	27400	27350	27400	27350	257
276	20250425	145100	1575686800	27400	27400	27400	27350	206
277	20250425	145000	1570043000	27400	27350	27400	27350	396
278	20250425	144900	1559206550	27300	27350	27350	27300	201
279	20250425	144800	1553710200	27350	27350	27350	27300	183
280	20250425	144700	1548705250	27300	27350	27350	27300	246
281	20250425	144600	1541982725	27350	27350	27400	27350	247
282	20250425	144500	1535221725	27400	27350	27400	27350	170
283	20250425	144400	1530565075	27350	27400	27400	27300	450
284	20250425	144300	1518257225	27350	27350	27400	27350	508
285	20250425	144200	1504352625	27350	27300	27400	27300	618
286	20250425	144100	1487443375	27300	27200	27300	27200	787
287	20250425	144000	1465999225	27250	27050	27250	27050	1815
288	20250425	143900	1416639325	27100	27100	27100	27050	169
289	20250425	143800	1412059525	27050	27100	27100	27050	55
290	20250425	143700	1410569175	27100	27100	27100	27050	52
291	20250425	143600	1409160025	27050	27050	27100	27000	161
292	20250425	143500	1404803225	27050	27000	27050	27000	399
293	20250425	143400	1394010375	27000	27050	27050	27000	71
294	20250425	143300	1392089925	27050	27050	27050	27000	103
295	20250425	143200	1389303875	27000	27000	27050	27000	85
296	20250425	143100	1387004825	27050	27050	27050	27000	113
297	20250425	143000	1383948325	27000	27050	27050	27000	36
298	20250425	142900	1382974625	27000	27000	27050	27000	42
299	20250425	142800	1381838825	27000	27000	27050	27000	94
300	20250425	142700	1379298225	27000	27050	27050	27000	127
301	20250425	142600	1375865475	27000	27000	27050	27000	119
302	20250425	142500	1372649375	27000	27000	27050	27000	83
303	20250425	142400	1370406675	27000	27000	27050	27000	63
304	20250425	142300	1368703575	27050	27000	27050	27000	72
305	20250425	142200	1366756125	27000	27000	27050	27000	72
306	20250425	142100	1364810025	27000	27000	27050	27000	58
307	20250425	142000	1363242275	27000	27050	27050	27000	35
308	20250425	141900	1362297125	27050	27050	27050	27000	89
309	20250425	141800	1359890725	27050	27000	27050	27000	12
310	20250425	141700	1359566375	27050	27050	27100	27050	396
311	20250425	141600	1348852475	27050	27100	27100	27050	281
312	20250425	141500	1341249325	27050	27100	27100	27050	48
313	20250425	141400	1339949225	27050	27050	27100	27050	98
314	20250425	141300	1337295475	27050	27050	27100	27050	104
315	20250425	141200	1334478525	27050	27100	27100	27050	17
316	20250425	141100	1334018525	27050	27150	27150	27050	736
317	20250425	141000	1314076125	27100	27100	27150	27100	90
318	20250425	140900	1311637075	27100	27100	27150	27100	26
319	20250425	140800	1310932325	27100	27100	27150	27050	464
320	20250425	140700	1298358125	27100	27100	27100	27050	159
321	20250425	140600	1294049825	27050	27050	27100	27050	59
322	20250425	140500	1292452125	27050	27100	27100	27050	53
323	20250425	140400	1291016475	27050	27100	27100	27050	47
324	20250425	140300	1289742875	27100	27050	27100	27050	81
325	20250425	140200	1287550075	27050	27050	27100	27050	230
326	20250425	140100	1281317275	27100	27050	27100	27050	178
327	20250425	140000	1276493625	27100	27050	27100	27050	41
328	20250425	135900	1275384375	27100	27100	27100	27050	239
329	20250425	135800	1268907825	27100	27050	27100	27050	68
330	20250425	135700	1267065225	27100	27050	27100	27050	143
331	20250425	135600	1263192975	27050	27050	27100	27050	63
332	20250425	135500	1261487025	27050	27050	27100	27050	83
333	20250425	135400	1259238125	27050	27100	27100	27050	82
334	20250425	135300	1257018250	27050	27050	27100	27050	51
335	20250425	135200	1255637000	27100	27050	27100	27050	87
336	20250425	135100	1253281800	27100	27100	27100	27050	82
337	20250425	135000	1251059950	27050	27050	27100	27050	49
338	20250425	134900	1249732750	27050	27050	27100	27050	74
339	20250425	134800	1247729300	27050	27100	27100	27050	54
340	20250425	134700	1246266800	27050	27100	27100	27050	71
341	20250425	134600	1244342850	27050	27050	27100	27050	95
342	20250425	134500	1241771000	27100	27050	27100	27050	39
343	20250425	134400	1240714300	27100	27100	27100	27050	53
344	20250425	134300	1239278850	27100	27050	27100	27050	212
345	20250425	134200	1233536050	27100	27100	27100	27050	228
346	20250425	134100	1227363700	27050	27050	27100	27050	3
347	20250425	134000	1227282500	27100	27050	27100	27050	94
348	20250425	133900	1224737900	27100	27100	27100	27050	102
349	20250425	133800	1221973750	27050	27050	27100	27050	292
350	20250425	133700	1214063400	27050	27050	27100	27050	100
351	20250425	133600	1211356300	27050	27100	27100	27050	55
352	20250425	133500	1209866750	27100	27050	27100	27050	137
353	20250425	133400	1206157500	27050	27100	27100	27050	61
354	20250425	133300	1204505200	27050	27100	27100	27050	56
355	20250425	133200	1202988300	27100	27100	27100	27050	91
356	20250425	133100	1200524900	27050	27050	27100	27050	14
357	20250425	133000	1200146100	27075	27100	27100	27050	270
358	20250425	132900	1192829275	27100	27100	27150	27100	73
359	20250425	132800	1190850875	27150	27150	27150	27100	25
360	20250425	132700	1190172875	27100	27100	27150	27100	30
361	20250425	132600	1189359825	27100	27100	27150	27100	59
362	20250425	132500	1187760875	27100	27150	27150	27100	32
363	20250425	132400	1186893525	27100	27100	27150	27100	28
364	20250425	132300	1186134275	27100	27100	27150	27100	155
365	20250425	132200	1181933725	27100	27100	27150	27100	22
366	20250425	132100	1181337425	27100	27150	27150	27100	27
367	20250425	132000	1180605575	27100	27100	27150	27100	141
368	20250425	131900	1176784425	27100	27100	27150	27100	30
369	20250425	131800	1175970975	27100	27100	27150	27100	19
370	20250425	131700	1175456025	27100	27100	27150	27100	278
371	20250425	131600	1167922125	27150	27100	27150	27100	4
372	20250425	131500	1167813625	27100	27100	27150	27100	44
373	20250425	131400	1166620875	27100	27100	27100	27100	2
374	20250425	131300	1166566675	27100	27100	27150	27100	565
375	20250425	131200	1151254175	27050	27050	27050	27050	47
376	20250425	131100	1149982825	27100	27100	27100	27050	103
377	20250425	131000	1147191675	27100	27050	27100	27050	233
378	20250425	130900	1140886175	27050	27100	27100	27000	1067
379	20250425	130800	1112033725	27050	27100	27100	27050	1303
380	20250425	130700	1076723475	27100	27100	27100	27100	15
381	20250425	130600	1076316975	27100	27150	27150	27100	44
382	20250425	130500	1075124225	27100	27100	27100	27100	2
383	20250425	130400	1075070025	27100	27150	27150	27100	4
384	20250425	130300	1074961575	27100	27100	27100	27100	38
385	20250425	130200	1073931775	27100	27100	27100	27100	1
386	20250425	130100	1073904675	27100	27050	27100	27050	314
387	20250425	130000	1065395375	27100	27100	27150	27100	428
388	20250425	125900	1053796525	27100	27100	27100	27050	504
389	20250425	125800	1040139175	27050	27050	27100	27050	87
390	20250425	125700	1037783975	27100	27100	27100	27050	191
391	20250425	125600	1032608075	27050	27050	27100	27050	37
392	20250425	125500	1031605575	27100	27100	27100	27050	131
393	20250425	125400	1028058625	27050	27100	27100	27050	258
394	20250425	125300	1021067025	27050	27050	27100	27050	67
395	20250425	125200	1019253025	27050	27050	27100	27050	108
396	20250425	125100	1016329575	27100	27100	27100	27050	74
397	20250425	125000	1014324525	27050	27050	27100	27050	151
398	20250425	124900	1010233275	27100	27100	27100	27050	86
399	20250425	124800	1007905225	27050	27050	27100	27050	26
400	20250425	124700	1007201525	27050	27100	27100	27050	49
401	20250425	124600	1005874400	27100	27100	27100	27100	1954
402	20250425	124500	952921000	27100	27100	27100	27100	33
403	20250425	124400	952026700	27100	27100	27100	27100	32
404	20250425	124300	951159500	27100	27100	27150	27100	71
405	20250425	124200	949234050	27100	27100	27100	27100	6
406	20250425	124100	949071450	27100	27150	27150	27100	60
407	20250425	124000	947444450	27100	27150	27150	27100	14
408	20250425	123900	947064650	27100	27100	27150	27100	88
409	20250425	123800	944679350	27100	27100	27100	27100	60
410	20250425	123700	943053350	27100	27100	27100	27100	1
411	20250425	123600	943026250	27100	27100	27150	27100	63
412	20250425	123500	941315950	27150	27100	27150	27100	59
413	20250425	123400	939715950	27150	27150	27150	27100	61
414	20250425	123300	938059950	27150	27150	27150	27150	40
415	20250425	123200	936973950	27150	27200	27200	27150	41
416	20250425	123100	935860650	27200	27200	27200	27150	33
417	20250425	123000	934963250	27150	27200	27200	27150	13
418	20250425	122900	934609950	27150	27100	27150	27100	130
419	20250425	122800	931082300	27150	27200	27200	27100	675
420	20250425	122700	912753350	27150	27100	27200	27100	1825
421	20250425	122600	863203750	27100	27100	27150	27100	91
422	20250425	122500	860735650	27100	27100	27100	27100	22
423	20250425	122400	860139450	27100	27100	27100	27100	40
424	20250425	122300	859055450	27150	27100	27150	27100	59
425	20250425	122200	857454000	27150	27100	27150	27100	11
426	20250425	122100	857155400	27150	27100	27150	27100	95
427	20250425	122000	854578850	27100	27100	27100	27100	213
428	20250425	121900	848806550	27150	27100	27150	27100	58
429	20250425	121800	847234700	27150	27100	27150	27100	66
430	20250425	121700	845445100	27100	27100	27100	27100	10
431	20250425	121600	845174100	27100	27100	27100	27100	25
432	20250425	121500	844496600	27100	27100	27100	27100	54
433	20250425	121400	843033200	27100	27100	27100	27100	13
434	20250425	121300	842680900	27100	27100	27150	27100	367
435	20250425	121200	832734050	27100	27100	27100	27100	48
436	20250425	121100	831433250	27100	27100	27100	27100	10
437	20250425	121000	831162250	27100	27100	27150	27100	234
438	20250425	120900	824813750	27100	27100	27100	27100	95
439	20250425	120800	822239250	27100	27100	27100	27100	12
440	20250425	120700	821914050	27100	27100	27150	27100	44
441	20250425	120600	820721550	27100	27100	27100	27100	11
442	20250425	120500	820423450	27100	27100	27150	27100	27
443	20250425	120400	819691700	27100	27100	27100	27100	51
444	20250425	120300	818309600	27100	27100	27100	27100	23
445	20250425	120200	817686300	27100	27100	27100	27100	3
446	20250425	120100	817605000	27100	27100	27150	27100	108
447	20250425	120000	814675750	27100	27100	27150	27100	21
448	20250425	115900	814106600	27150	27100	27150	27100	22
449	20250425	115800	813510350	27100	27100	27150	27100	59
450	20250425	115700	811911400	27100	27100	27100	27100	23
451	20250425	115600	811288100	27100	27100	27100	27100	22
452	20250425	115500	810691900	27100	27100	27100	27100	59
453	20250425	115400	809093000	27100	27100	27100	27100	25
454	20250425	115300	808415500	27100	27100	27100	27100	26
455	20250425	115200	807710900	27100	27100	27100	27100	60
456	20250425	115100	806084900	27100	27100	27100	27100	12
457	20250425	115000	805759700	27100	27100	27150	27100	55
458	20250425	114900	804268450	27100	27100	27150	27100	16
459	20250425	114800	803834800	27100	27100	27100	27100	14
460	20250425	114700	803455400	27100	27100	27100	27100	54
461	20250425	114600	801992000	27100	27100	27100	27100	13
462	20250425	114500	801639700	27100	27100	27100	27100	2
463	20250425	114400	801585500	27100	27100	27100	27100	39
464	20250425	114300	800528600	27100	27100	27150	27100	11
465	20250425	114200	800230050	27100	27100	27100	27100	4
466	20250425	114100	800121650	27100	27100	27150	27100	263
467	20250425	114000	792983000	27150	27100	27150	27100	105
468	20250425	113900	790132500	27150	27100	27150	27100	6
469	20250425	113800	789969850	27100	27100	27100	27100	41
470	20250425	113700	788858750	27100	27150	27150	27100	1177
471	20250425	113600	756903250	27100	27100	27100	27100	14
472	20250425	113500	756523850	27100	27100	27100	27100	66
473	20250425	113400	754735250	27100	27100	27100	27100	37
474	20250425	113300	753732550	27100	27100	27100	27100	16
475	20250425	113200	753298950	27100	27100	27150	27100	57
476	20250425	113100	751754200	27100	27150	27150	27100	17
477	20250425	113000	751293450	27100	27100	27100	27100	66
478	20250425	112900	749504850	27150	27100	27150	27100	7
479	20250425	112800	749315100	27100	27100	27100	27100	22
480	20250425	112700	748718900	27100	27100	27100	27100	77
481	20250425	112600	746632200	27100	27100	27100	27100	26
482	20250425	112500	745927600	27100	27100	27100	27100	39
483	20250425	112400	744870700	27100	27100	27100	27100	73
484	20250425	112300	742892400	27100	27100	27100	27100	31
485	20250425	112200	742052300	27100	27100	27100	27100	465
486	20250425	112100	729450800	27100	27100	27100	27100	415
487	20250425	112000	718204300	27100	27100	27150	27100	54
488	20250425	111900	716738400	27150	27100	27150	27100	16
489	20250425	111800	716304700	27100	27100	27100	27100	60
490	20250425	111700	714678700	27100	27100	27100	27100	16
491	20250425	111600	714245100	27100	27100	27150	27100	26
492	20250425	111500	713539450	27100	27100	27150	27100	60
493	20250425	111400	711913400	27100	27100	27100	27100	25
494	20250425	111300	711235900	27100	27100	27100	27100	61
495	20250425	111200	709582800	27100	27100	27150	27100	17
496	20250425	111100	709122000	27100	27150	27150	27100	19
497	20250425	111000	708606200	27100	27100	27150	27100	244
498	20250425	110900	701986750	27100	27100	27100	27100	28
499	20250425	110800	701227950	27100	27100	27100	27100	14
500	20250425	110700	700848550	27100	27100	27100	27100	65
501	20250425	110600	699087050	27100	27100	27100	27100	5
502	20250425	110500	698951550	27100	27100	27100	27100	29
503	20250425	110400	698165650	27100	27150	27150	27100	53
504	20250425	110300	696729050	27100	27100	27100	27100	3
505	20250425	110200	696647750	27100	27150	27150	27100	237
506	20250425	110100	690213250	27150	27150	27200	27150	136
507	20250425	110000	686520750	27150	27150	27200	27150	5
508	20250425	105900	686384850	27200	27200	27200	27150	26
509	20250425	105800	685677850	27100	27100	27150	27100	108
510	20250425	105700	682747400	27150	27050	27150	27050	853
511	20250425	105600	659659500	27000	27000	27050	27000	116
512	20250425	105500	656524350	27000	27000	27000	27000	16
513	20250425	105400	656092350	27000	27000	27050	27000	31
514	20250425	105300	655255200	27000	27000	27000	27000	52
515	20250425	105200	653851200	27000	27050	27050	27000	21
516	20250425	105100	653283950	27000	27000	27000	27000	18
517	20250425	105000	652797950	27000	27000	27000	27000	74
518	20250425	104900	650799950	27050	27000	27050	27000	3
519	20250425	104800	650718900	27000	27050	27050	27000	52
520	20250425	104700	649312400	27000	27000	27050	27000	73
521	20250425	104600	647341350	27000	27000	27050	27000	41
522	20250425	104500	646232450	27000	26950	27000	26950	449
523	20250425	104400	634110100	26950	26950	27000	26950	161
524	20250425	104300	629766150	26950	26950	27000	26950	89
525	20250425	104200	627367100	26950	27000	27000	26950	1114
526	20250425	104100	597290250	27000	27050	27050	27000	68
527	20250425	104000	595453050	27050	27000	27050	27000	44
528	20250425	103900	594265000	27050	27000	27050	27000	37
529	20250425	103800	593265950	27000	27050	27050	27000	7
530	20250425	103700	593076750	27050	27000	27050	27000	215
531	20250425	103600	587271700	27000	27000	27050	27000	80
532	20250425	103500	585109550	27050	27000	27050	27000	113
533	20250425	103400	582053000	27000	27050	27050	27000	199
534	20250425	103300	576671950	27000	27000	27000	27000	77
535	20250425	103200	574592950	27000	27000	27050	27000	152
536	20250425	103100	570483950	27000	27000	27050	27000	303
537	20250425	103000	562287950	27000	27050	27050	27000	64
538	20250425	102900	560559850	27000	27000	27050	27000	35
539	20250425	102800	559613800	27000	27050	27050	27000	8
540	20250425	102700	559397450	27050	27050	27050	27000	43
541	20250425	102600	558236200	27000	27050	27050	27000	88
542	20250425	102500	555855900	27050	27050	27050	27000	117
543	20250425	102400	552691300	27000	27050	27050	27000	218
544	20250425	102300	546796250	27050	27050	27050	27050	69
545	20250425	102200	544929800	27050	27050	27100	27050	281
546	20250425	102100	537328450	27050	27100	27100	27050	9
547	20250425	102000	537084700	27100	27100	27100	27100	33
548	20250425	101900	536190400	27100	27150	27150	27100	38
549	20250425	101800	535160500	27100	27050	27100	27050	369
550	20250425	101700	525161350	27050	27100	27100	27050	16
551	20250425	101600	524727850	27100	27050	27100	27050	38
552	20250425	101500	523699900	27050	27100	27100	27050	164
553	20250425	101400	519255550	27100	27100	27100	27100	5
554	20250425	101300	519120050	27100	27150	27150	27100	748
555	20250425	101200	498849150	27150	27150	27150	27150	3
556	20250425	101100	498767700	27150	27100	27150	27050	201
557	20250425	101000	493318450	27100	27100	27150	27100	107
558	20250425	100900	490418700	27150	27050	27150	27050	307
559	20250425	100800	482098300	27100	27050	27100	27050	452
560	20250425	100700	469870000	27050	27100	27100	27050	1040
561	20250425	100600	441702900	27100	27200	27200	27100	114
562	20250425	100500	438607800	27150	27150	27150	27150	106
563	20250425	100400	435729900	27150	27150	27150	27150	797
564	20250425	100300	414091350	27150	27150	27150	27150	175
565	20250425	100200	409340100	27150	27200	27250	27150	237
566	20250425	100100	402889900	27200	27100	27200	27100	223
567	20250425	100000	396838950	27100	27100	27200	27100	803
568	20250425	095900	375072650	27150	27150	27150	27100	268
569	20250425	095800	367798500	27150	27150	27150	27100	204
570	20250425	095700	362259950	27150	27100	27150	27100	45
571	20250425	095600	361038350	27100	27150	27200	27100	181
572	20250425	095500	356123650	27150	27150	27150	27100	112
573	20250425	095400	353082900	27150	27100	27150	27100	96
574	20250425	095300	350476800	27100	27100	27150	27050	231
575	20250425	095200	344218500	27100	27100	27150	27100	140
576	20250425	095100	340424450	27100	27050	27100	27050	91
577	20250425	095000	337958500	27050	27100	27100	27050	249
578	20250425	094900	331212750	27150	27200	27200	27100	963
579	20250425	094800	305037500	27200	27200	27300	27200	406
580	20250425	094700	293976550	27200	27200	27250	27200	344
581	20250425	094600	284604450	27200	27150	27250	27150	262
582	20250425	094500	277478000	27150	27200	27200	27150	34
583	20250425	094400	276553350	27200	27250	27250	27200	191
584	20250425	094300	271358000	27250	27200	27250	27200	110
585	20250425	094200	268365100	27200	27200	27200	27100	537
586	20250425	094100	253780600	27200	27250	27250	27200	287
587	20250425	094000	245972450	27250	27250	27250	27200	38
588	20250425	093900	244937050	27250	27250	27300	27250	156
589	20250425	093800	240686000	27300	27400	27400	27150	2333
590	20250425	093700	177072400	27400	27450	27450	27400	13
591	20250425	093600	176715750	27400	27450	27450	27400	242
592	20250425	093500	170072900	27500	27400	27500	27400	73
593	20250425	093400	168069050	27450	27450	27450	27400	30
594	20250425	093300	167245650	27400	27400	27400	27400	21
595	20250425	093200	166670250	27400	27400	27400	27400	33
596	20250425	093100	165766050	27350	27450	27500	27350	437
597	20250425	093000	153793850	27500	27550	27550	27450	298
598	20250425	092900	145604450	27500	27500	27500	27500	29
599	20250425	092800	144806950	27500	27500	27550	27500	172
600	20250425	092700	140075850	27500	27500	27500	27500	12
601	20250425	092600	139745850	27500	27500	27550	27500	340
602	20250425	092500	130395350	27550	27500	27550	27500	28
603	20250425	092400	129624550	27500	27550	27550	27500	738
604	20250425	092300	109310500	27550	27550	27550	27550	11
605	20250425	092200	109007450	27550	27550	27550	27550	19
606	20250425	092100	108484000	27550	27600	27600	27550	372
607	20250425	092000	98216850	27650	27650	27650	27650	72
608	20250425	091900	96226050	27650	27600	27650	27600	106
609	20250425	091800	93295700	27600	27650	27650	27600	25
610	20250425	091700	92605450	27600	27700	27700	27600	625
611	20250425	091600	75328400	27700	27700	27700	27700	9
612	20250425	091500	75079100	27700	27700	27700	27650	195
613	20250425	091400	69677650	27750	27700	27750	27700	3
614	20250425	091300	69594500	27700	27700	27700	27650	28
615	20250425	091200	68819200	27700	27700	27700	27650	221
616	20250425	091100	62702050	27750	27750	27750	27750	40
617	20250425	091000	61592050	27750	27700	27750	27700	263
618	20250425	090900	54301600	27650	27750	27750	27650	437
619	20250425	090800	42184250	27800	27750	27800	27750	3
620	20250425	090700	42100950	27750	27850	27850	27750	57
621	20250425	090600	40518150	27800	27800	27800	27750	57
622	20250425	090500	38934850	27800	27800	27800	27800	42
623	20250425	090400	37767250	27800	27800	27800	27750	286
624	20250425	090300	29829400	27800	27800	27850	27800	134
625	20250425	090200	26099450	27850	27950	28000	27850	336
626	20250425	090100	16714250	28000	28000	28000	27950	174
627	20250425	090000	11844050	27950	28400	28400	27900	419