KissMeData/272550/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	204100	49575260	13600	13600	13600	13600	39
3	20250425	204000	49575260	13600	13600	13600	13600	0
4	20250425	203900	49575260	13600	13600	13600	13600	0
5	20250425	203800	49575260	13600	13600	13600	13600	0
6	20250425	203700	49575260	13600	13600	13600	13600	0
7	20250425	203600	49575260	13600	13600	13600	13600	0
8	20250425	203500	49575260	13600	13600	13600	13600	0
9	20250425	203400	49575260	13600	13600	13600	13600	0
10	20250425	203300	49575260	13600	13600	13600	13600	0
11	20250425	203200	49575260	13600	13600	13600	13600	0
12	20250425	203100	49575260	13600	13600	13600	13600	0
13	20250425	203000	49575260	13600	13600	13600	13600	0
14	20250425	202900	49575260	13600	13600	13600	13600	0
15	20250425	202800	49575260	13600	13600	13600	13600	0
16	20250425	202700	49575260	13600	13600	13600	13600	0
17	20250425	202600	49575260	13600	13600	13600	13600	0
18	20250425	202500	49575260	13600	13600	13600	13600	0
19	20250425	202400	49575260	13600	13600	13600	13600	0
20	20250425	202300	49575260	13600	13600	13600	13600	0
21	20250425	202200	49575260	13600	13600	13600	13600	0
22	20250425	202100	49575260	13600	13600	13600	13600	0
23	20250425	202000	49575260	13600	13600	13600	13600	0
24	20250425	201900	49575260	13600	13600	13600	13600	0
25	20250425	201800	49575260	13600	13600	13600	13600	0
26	20250425	201700	49575260	13600	13600	13600	13600	0
27	20250425	201600	49575260	13600	13600	13600	13600	0
28	20250425	201500	49575260	13600	13600	13600	13600	0
29	20250425	201400	49575260	13600	13600	13600	13600	0
30	20250425	201300	49575260	13600	13600	13600	13600	0
31	20250425	201200	49575260	13600	13600	13600	13600	0
32	20250425	201100	49575260	13600	13600	13600	13600	39
33	20250425	201000	49575260	13600	13600	13600	13600	0
34	20250425	200900	49575260	13600	13600	13600	13600	0
35	20250425	200800	49575260	13600	13600	13600	13600	0
36	20250425	200700	49575260	13600	13600	13600	13600	0
37	20250425	200600	49575260	13600	13600	13600	13600	0
38	20250425	200500	49575260	13600	13600	13600	13600	0
39	20250425	200400	49575260	13600	13600	13600	13600	0
40	20250425	200300	49575260	13600	13600	13600	13600	0
41	20250425	200200	49575260	13600	13600	13600	13600	0
42	20250425	200100	49575260	13600	13600	13600	13600	0
43	20250425	200000	49575260	13600	13600	13600	13600	0
44	20250425	195900	49575260	13600	13600	13600	13600	0
45	20250425	195800	49575260	13600	13600	13600	13600	0
46	20250425	195700	49575260	13600	13600	13600	13600	0
47	20250425	195600	49575260	13600	13600	13600	13600	0
48	20250425	195500	49575260	13600	13600	13600	13600	0
49	20250425	195400	49575260	13600	13600	13600	13600	0
50	20250425	195300	49575260	13600	13600	13600	13600	0
51	20250425	195200	49575260	13600	13600	13600	13600	0
52	20250425	195100	49575260	13600	13600	13600	13600	0
53	20250425	195000	49575260	13600	13600	13600	13600	0
54	20250425	194900	49575260	13600	13600	13600	13600	0
55	20250425	194800	49575260	13600	13600	13600	13600	0
56	20250425	194700	49575260	13600	13600	13600	13600	0
57	20250425	194600	49575260	13600	13600	13600	13600	0
58	20250425	194500	49575260	13600	13600	13600	13600	0
59	20250425	194400	49575260	13600	13600	13600	13600	0
60	20250425	194300	49575260	13600	13600	13600	13600	0
61	20250425	194200	49575260	13600	13600	13600	13600	0
62	20250425	194100	49575260	13600	13600	13600	13600	39
63	20250425	194000	49575260	13600	13600	13600	13600	0
64	20250425	193900	49575260	13600	13600	13600	13600	0
65	20250425	193800	49575260	13600	13600	13600	13600	0
66	20250425	193700	49575260	13600	13600	13600	13600	0
67	20250425	193600	49575260	13600	13600	13600	13600	0
68	20250425	193500	49575260	13600	13600	13600	13600	0
69	20250425	193400	49575260	13600	13600	13600	13600	0
70	20250425	193300	49575260	13600	13600	13600	13600	0
71	20250425	193200	49575260	13600	13600	13600	13600	0
72	20250425	193100	49575260	13600	13600	13600	13600	0
73	20250425	193000	49575260	13600	13600	13600	13600	0
74	20250425	192900	49575260	13600	13600	13600	13600	0
75	20250425	192800	49575260	13600	13600	13600	13600	0
76	20250425	192700	49575260	13600	13600	13600	13600	0
77	20250425	192600	49575260	13600	13600	13600	13600	0
78	20250425	192500	49575260	13600	13600	13600	13600	0
79	20250425	192400	49575260	13600	13600	13600	13600	0
80	20250425	192300	49575260	13600	13600	13600	13600	0
81	20250425	192200	49575260	13600	13600	13600	13600	0
82	20250425	192100	49575260	13600	13600	13600	13600	0
83	20250425	192000	49575260	13600	13600	13600	13600	0
84	20250425	191900	49575260	13600	13600	13600	13600	0
85	20250425	191800	49575260	13600	13600	13600	13600	0
86	20250425	191700	49575260	13600	13600	13600	13600	0
87	20250425	191600	49575260	13600	13600	13600	13600	0
88	20250425	191500	49575260	13600	13600	13600	13600	0
89	20250425	191400	49575260	13600	13600	13600	13600	0
90	20250425	191300	49575260	13600	13600	13600	13600	0
91	20250425	191200	49575260	13600	13600	13600	13600	0
92	20250425	191100	49575260	13600	13600	13600	13600	39
93	20250425	191000	49575260	13600	13600	13600	13600	0
94	20250425	190900	49575260	13600	13600	13600	13600	0
95	20250425	190800	49575260	13600	13600	13600	13600	0
96	20250425	190700	49575260	13600	13600	13600	13600	0
97	20250425	190600	49575260	13600	13600	13600	13600	0
98	20250425	190500	49575260	13600	13600	13600	13600	0
99	20250425	190400	49575260	13600	13600	13600	13600	0
100	20250425	190300	49575260	13600	13600	13600	13600	0
101	20250425	190200	49575260	13600	13600	13600	13600	0
102	20250425	190100	49575260	13600	13600	13600	13600	0
103	20250425	190000	49575260	13600	13600	13600	13600	0
104	20250425	185900	49575260	13600	13600	13600	13600	0
105	20250425	185800	49575260	13600	13600	13600	13600	0
106	20250425	185700	49575260	13600	13600	13600	13600	0
107	20250425	185600	49575260	13600	13600	13600	13600	0
108	20250425	185500	49575260	13600	13600	13600	13600	0
109	20250425	185400	49575260	13600	13600	13600	13600	0
110	20250425	185300	49575260	13600	13600	13600	13600	0
111	20250425	185200	49575260	13600	13600	13600	13600	0
112	20250425	185100	49575260	13600	13600	13600	13600	0
113	20250425	185000	49575260	13600	13600	13600	13600	0
114	20250425	184900	49575260	13600	13600	13600	13600	0
115	20250425	184800	49575260	13600	13600	13600	13600	0
116	20250425	184700	49575260	13600	13600	13600	13600	0
117	20250425	184600	49575260	13600	13600	13600	13600	0
118	20250425	184500	49575260	13600	13600	13600	13600	0
119	20250425	184400	49575260	13600	13600	13600	13600	0
120	20250425	184300	49575260	13600	13600	13600	13600	0
121	20250425	184200	49575260	13600	13600	13600	13600	0
122	20250425	184100	49575260	13600	13600	13600	13600	39
123	20250425	184000	49575260	13600	13600	13600	13600	0
124	20250425	183900	49575260	13600	13600	13600	13600	0
125	20250425	183800	49575260	13600	13600	13600	13600	0
126	20250425	183700	49575260	13600	13600	13600	13600	0
127	20250425	183600	49575260	13600	13600	13600	13600	0
128	20250425	183500	49575260	13600	13600	13600	13600	0
129	20250425	183400	49575260	13600	13600	13600	13600	0
130	20250425	183300	49575260	13600	13600	13600	13600	0
131	20250425	183200	49575260	13600	13600	13600	13600	0
132	20250425	183100	49575260	13600	13600	13600	13600	0
133	20250425	183000	49575260	13600	13600	13600	13600	0
134	20250425	182900	49575260	13600	13600	13600	13600	0
135	20250425	182800	49575260	13600	13600	13600	13600	0
136	20250425	182700	49575260	13600	13600	13600	13600	0
137	20250425	182600	49575260	13600	13600	13600	13600	0
138	20250425	182500	49575260	13600	13600	13600	13600	0
139	20250425	182400	49575260	13600	13600	13600	13600	0
140	20250425	182300	49575260	13600	13600	13600	13600	0
141	20250425	182200	49575260	13600	13600	13600	13600	0
142	20250425	182100	49575260	13600	13600	13600	13600	0
143	20250425	182000	49575260	13600	13600	13600	13600	0
144	20250425	181900	49575260	13600	13600	13600	13600	0
145	20250425	181800	49575260	13600	13600	13600	13600	0
146	20250425	181700	49575260	13600	13600	13600	13600	0
147	20250425	181600	49575260	13600	13600	13600	13600	0
148	20250425	181500	49575260	13600	13600	13600	13600	0
149	20250425	181400	49575260	13600	13600	13600	13600	0
150	20250425	181300	49575260	13600	13600	13600	13600	0
151	20250425	181200	49575260	13600	13600	13600	13600	0
152	20250425	181100	49575260	13600	13600	13600	13600	39
153	20250425	181000	49575260	13600	13600	13600	13600	0
154	20250425	180900	49575260	13600	13600	13600	13600	0
155	20250425	180800	49575260	13600	13600	13600	13600	0
156	20250425	180700	49575260	13600	13600	13600	13600	0
157	20250425	180600	49575260	13600	13600	13600	13600	0
158	20250425	180500	49575260	13600	13600	13600	13600	0
159	20250425	180400	49575260	13600	13600	13600	13600	0
160	20250425	180300	49575260	13600	13600	13600	13600	0
161	20250425	180200	49575260	13600	13600	13600	13600	0
162	20250425	180100	49575260	13600	13600	13600	13600	0
163	20250425	180000	49575260	13600	13600	13600	13600	0
164	20250425	175900	49575260	13600	13600	13600	13600	0
165	20250425	175800	49575260	13600	13600	13600	13600	0
166	20250425	175700	49575260	13600	13600	13600	13600	0
167	20250425	175600	49575260	13600	13600	13600	13600	0
168	20250425	175500	49575260	13600	13600	13600	13600	0
169	20250425	175400	49575260	13600	13600	13600	13600	0
170	20250425	175300	49575260	13600	13600	13600	13600	0
171	20250425	175200	49575260	13600	13600	13600	13600	0
172	20250425	175100	49575260	13600	13600	13600	13600	0
173	20250425	175000	49575260	13600	13600	13600	13600	0
174	20250425	174900	49575260	13600	13600	13600	13600	0
175	20250425	174800	49575260	13600	13600	13600	13600	0
176	20250425	174700	49575260	13600	13600	13600	13600	0
177	20250425	174600	49575260	13600	13600	13600	13600	0
178	20250425	174500	49575260	13600	13600	13600	13600	0
179	20250425	174400	49575260	13600	13600	13600	13600	0
180	20250425	174300	49575260	13600	13600	13600	13600	0
181	20250425	174200	49575260	13600	13600	13600	13600	0
182	20250425	174100	49575260	13600	13600	13600	13600	39
183	20250425	174000	49575260	13600	13600	13600	13600	0
184	20250425	173900	49575260	13600	13600	13600	13600	0
185	20250425	173800	49575260	13600	13600	13600	13600	0
186	20250425	173700	49575260	13600	13600	13600	13600	0
187	20250425	173600	49575260	13600	13600	13600	13600	0
188	20250425	173500	49575260	13600	13600	13600	13600	0
189	20250425	173400	49575260	13600	13600	13600	13600	0
190	20250425	173300	49575260	13600	13600	13600	13600	0
191	20250425	173200	49575260	13600	13600	13600	13600	0
192	20250425	173100	49575260	13600	13600	13600	13600	0
193	20250425	173000	49575260	13600	13600	13600	13600	0
194	20250425	172900	49575260	13600	13600	13600	13600	0
195	20250425	172800	49575260	13600	13600	13600	13600	0
196	20250425	172700	49575260	13600	13600	13600	13600	0
197	20250425	172600	49575260	13600	13600	13600	13600	0
198	20250425	172500	49575260	13600	13600	13600	13600	0
199	20250425	172400	49575260	13600	13600	13600	13600	0
200	20250425	172300	49575260	13600	13600	13600	13600	0
201	20250425	172200	49575260	13600	13600	13600	13600	0
202	20250425	172100	49575260	13600	13600	13600	13600	0
203	20250425	172000	49575260	13600	13600	13600	13600	0
204	20250425	171900	49575260	13600	13600	13600	13600	0
205	20250425	171800	49575260	13600	13600	13600	13600	0
206	20250425	171700	49575260	13600	13600	13600	13600	0
207	20250425	171600	49575260	13600	13600	13600	13600	0
208	20250425	171500	49575260	13600	13600	13600	13600	0
209	20250425	171400	49575260	13600	13600	13600	13600	0
210	20250425	171300	49575260	13600	13600	13600	13600	0
211	20250425	171200	49575260	13600	13600	13600	13600	0
212	20250425	171100	49575260	13600	13600	13600	13600	39
213	20250425	171000	49575260	13600	13600	13600	13600	0
214	20250425	170900	49575260	13600	13600	13600	13600	0
215	20250425	170800	49575260	13600	13600	13600	13600	0
216	20250425	170700	49575260	13600	13600	13600	13600	0
217	20250425	170600	49575260	13600	13600	13600	13600	0
218	20250425	170500	49575260	13600	13600	13600	13600	0
219	20250425	170400	49575260	13600	13600	13600	13600	0
220	20250425	170300	49575260	13600	13600	13600	13600	0
221	20250425	170200	49575260	13600	13600	13600	13600	0
222	20250425	170100	49575260	13600	13600	13600	13600	0
223	20250425	170000	49575260	13600	13600	13600	13600	0
224	20250425	165900	49575260	13600	13600	13600	13600	0
225	20250425	165800	49575260	13600	13600	13600	13600	0
226	20250425	165700	49575260	13600	13600	13600	13600	0
227	20250425	165600	49575260	13600	13600	13600	13600	0
228	20250425	165500	49575260	13600	13600	13600	13600	0
229	20250425	165400	49575260	13600	13600	13600	13600	0
230	20250425	165300	49575260	13600	13600	13600	13600	0
231	20250425	165200	49575260	13600	13600	13600	13600	0
232	20250425	165100	49575260	13600	13600	13600	13600	0
233	20250425	165000	49575260	13600	13600	13600	13600	0
234	20250425	164900	49575260	13600	13600	13600	13600	0
235	20250425	164800	49575260	13600	13600	13600	13600	0
236	20250425	164700	49575260	13600	13600	13600	13600	0
237	20250425	164600	49575260	13600	13600	13600	13600	0
238	20250425	164500	49575260	13600	13600	13600	13600	0
239	20250425	164400	49575260	13600	13600	13600	13600	0
240	20250425	164300	49575260	13600	13600	13600	13600	0
241	20250425	164200	49575260	13600	13600	13600	13600	0
242	20250425	164100	49575260	13600	13600	13600	13600	39
243	20250425	164000	49575260	13600	13600	13600	13600	0
244	20250425	163900	49575260	13600	13600	13600	13600	0
245	20250425	163800	49575260	13600	13600	13600	13600	0
246	20250425	163700	49575260	13600	13600	13600	13600	0
247	20250425	163600	49575260	13600	13600	13600	13600	0
248	20250425	163500	49575260	13600	13600	13600	13600	0
249	20250425	163400	49575260	13600	13600	13600	13600	0
250	20250425	163300	49575260	13600	13600	13600	13600	0
251	20250425	163200	49575260	13600	13600	13600	13600	0
252	20250425	163100	49575260	13600	13600	13600	13600	0
253	20250425	163000	49575260	13600	13600	13600	13600	0
254	20250425	162900	49575260	13600	13600	13600	13600	0
255	20250425	162800	49575260	13600	13600	13600	13600	0
256	20250425	162700	49575260	13600	13600	13600	13600	0
257	20250425	162600	49575260	13600	13600	13600	13600	0
258	20250425	162500	49575260	13600	13600	13600	13600	0
259	20250425	162400	49575260	13600	13600	13600	13600	0
260	20250425	162300	49575260	13600	13600	13600	13600	0
261	20250425	162200	49575260	13600	13600	13600	13600	0
262	20250425	162100	49575260	13600	13600	13600	13600	0
263	20250425	162000	49575260	13600	13600	13600	13600	0
264	20250425	161900	49575260	13600	13600	13600	13600	0
265	20250425	161800	49575260	13600	13600	13600	13600	0
266	20250425	161700	49575260	13600	13600	13600	13600	0
267	20250425	161600	49575260	13600	13600	13600	13600	0
268	20250425	161500	49575260	13600	13600	13600	13600	0
269	20250425	161400	49575260	13600	13600	13600	13600	0
270	20250425	161300	49575260	13600	13600	13600	13600	0
271	20250425	161200	49575260	13600	13600	13600	13600	0
272	20250425	161100	49575260	13600	13600	13600	13600	39
273	20250425	161000	49575260	13600	13600	13600	13600	0
274	20250425	160900	49575260	13600	13600	13600	13600	0
275	20250425	160800	49575260	13600	13600	13600	13600	0
276	20250425	160700	49575260	13600	13600	13600	13600	0
277	20250425	160600	49575260	13600	13600	13600	13600	0
278	20250425	160500	49575260	13600	13600	13600	13600	0
279	20250425	160400	49575260	13600	13600	13600	13600	0
280	20250425	160300	49575260	13600	13600	13600	13600	0
281	20250425	160200	49575260	13600	13600	13600	13600	0
282	20250425	160100	49575260	13600	13600	13600	13600	0
283	20250425	160000	49575260	13600	13600	13600	13600	0
284	20250425	155900	49575260	13600	13600	13600	13600	0
285	20250425	155800	49575260	13600	13600	13600	13600	0
286	20250425	155700	49575260	13600	13600	13600	13600	0
287	20250425	155600	49575260	13600	13600	13600	13600	0
288	20250425	155500	49575260	13600	13600	13600	13600	0
289	20250425	155400	49575260	13600	13600	13600	13600	0
290	20250425	155300	49575260	13600	13600	13600	13600	0
291	20250425	155200	49575260	13600	13600	13600	13600	0
292	20250425	155100	49575260	13600	13600	13600	13600	0
293	20250425	155000	49575260	13600	13600	13600	13600	0
294	20250425	154900	49575260	13600	13600	13600	13600	0
295	20250425	154800	49575260	13600	13600	13600	13600	0
296	20250425	154700	49575260	13600	13600	13600	13600	0
297	20250425	154600	49575260	13600	13600	13600	13600	0
298	20250425	154500	49575260	13600	13600	13600	13600	0
299	20250425	154400	49575260	13600	13600	13600	13600	0
300	20250425	154300	49575260	13600	13600	13600	13600	0
301	20250425	154200	49575260	13600	13600	13600	13600	0
302	20250425	154100	49575260	13600	13600	13600	13600	39
303	20250425	154000	49575260	13600	13600	13600	13600	0
304	20250425	153900	49575260	13600	13600	13600	13600	0
305	20250425	153800	49575260	13600	13600	13600	13600	0
306	20250425	153700	49575260	13600	13600	13600	13600	0
307	20250425	153600	49575260	13600	13600	13600	13600	0
308	20250425	153500	49575260	13600	13600	13600	13600	0
309	20250425	153400	49575260	13600	13600	13600	13600	0
310	20250425	153300	49575260	13600	13600	13600	13600	0
311	20250425	153200	49575260	13600	13600	13600	13600	0
312	20250425	153100	49575260	13600	13600	13600	13600	0
313	20250425	153000	49575260	13600	13600	13600	13600	39
314	20250425	152900	49044860	13620	13620	13620	13620	0
315	20250425	152800	49044860	13620	13620	13620	13620	0
316	20250425	152700	49044860	13620	13620	13620	13620	0
317	20250425	152600	49044860	13620	13620	13620	13620	0
318	20250425	152500	49044860	13620	13620	13620	13620	0
319	20250425	152400	49044860	13620	13620	13620	13620	0
320	20250425	152300	49044860	13620	13620	13620	13620	0
321	20250425	152200	49044860	13620	13620	13620	13620	0
322	20250425	152100	49044860	13620	13620	13620	13620	0
323	20250425	152000	49044860	13620	13620	13620	13620	0
324	20250425	151900	49044860	13620	13610	13620	13610	14
325	20250425	151800	48854280	13600	13600	13600	13600	0
326	20250425	151700	48854280	13600	13600	13600	13600	0
327	20250425	151600	48854280	13600	13600	13600	13600	0
328	20250425	151500	48854280	13600	13600	13600	13600	2
329	20250425	151400	48827080	13600	13600	13600	13600	0
330	20250425	151300	48827080	13600	13600	13600	13600	1
331	20250425	151200	48813480	13600	13600	13600	13600	1
332	20250425	151100	48799880	13600	13600	13600	13600	0
333	20250425	151000	48799880	13600	13600	13600	13600	4
334	20250425	150900	48745480	13600	13600	13600	13600	0
335	20250425	150800	48745480	13600	13620	13620	13600	123
336	20250425	150700	47070360	13620	13620	13620	13620	0
337	20250425	150600	47070360	13620	13620	13620	13620	1
338	20250425	150500	47056740	13620	13620	13620	13620	2
339	20250425	150400	47029500	13620	13620	13620	13620	1
340	20250425	150300	47015880	13620	13620	13620	13620	0
341	20250425	150200	47015880	13620	13620	13620	13620	5
342	20250425	150100	46947780	13620	13630	13630	13620	6
343	20250425	150000	46866020	13620	13620	13620	13620	6
344	20250425	145900	46784300	13620	13620	13630	13620	32
345	20250425	145800	46348160	13620	13610	13620	13610	10
346	20250425	145700	46211970	13610	13610	13610	13610	0
347	20250425	145600	46211970	13610	13610	13610	13610	0
348	20250425	145500	46211970	13610	13610	13610	13610	1
349	20250425	145400	46198360	13610	13610	13610	13610	0
350	20250425	145300	46198360	13610	13610	13610	13610	1
351	20250425	145200	46184750	13610	13610	13610	13610	0
352	20250425	145100	46184750	13610	13610	13620	13610	3
353	20250425	145000	46143910	13610	13610	13610	13610	0
354	20250425	144900	46143910	13610	13610	13610	13610	2
355	20250425	144800	46116690	13610	13610	13610	13610	0
356	20250425	144700	46116690	13610	13610	13610	13610	6
357	20250425	144600	46035030	13610	13610	13610	13610	0
358	20250425	144500	46035030	13610	13610	13610	13610	1
359	20250425	144400	46021420	13610	13610	13610	13610	1
360	20250425	144300	46007810	13610	13610	13610	13610	1
361	20250425	144200	45994200	13620	13620	13620	13620	0
362	20250425	144100	45994200	13620	13610	13620	13610	2
363	20250425	144000	45966970	13610	13610	13610	13610	0
364	20250425	143900	45966970	13610	13610	13610	13610	0
365	20250425	143800	45966970	13610	13610	13610	13610	1
366	20250425	143700	45953360	13620	13620	13620	13620	1
367	20250425	143600	45939740	13610	13610	13610	13610	1
368	20250425	143500	45926130	13620	13620	13620	13620	3
369	20250425	143400	45885270	13610	13620	13620	13610	2
370	20250425	143300	45858040	13620	13610	13620	13610	6
371	20250425	143200	45776330	13600	13600	13600	13600	1
372	20250425	143100	45762730	13600	13600	13600	13600	0
373	20250425	143000	45762730	13600	13600	13600	13600	3
374	20250425	142900	45721930	13610	13610	13610	13610	2
375	20250425	142800	45694710	13610	13600	13610	13600	5
376	20250425	142700	45626700	13600	13600	13600	13600	2
377	20250425	142600	45599500	13600	13600	13600	13600	4
378	20250425	142500	45545100	13610	13600	13610	13600	12
379	20250425	142400	45381800	13600	13600	13600	13600	5
380	20250425	142300	45313800	13600	13600	13600	13600	1
381	20250425	142200	45300200	13600	13600	13600	13600	3
382	20250425	142100	45259400	13600	13600	13600	13600	3
383	20250425	142000	45218600	13600	13600	13600	13600	4
384	20250425	141900	45164200	13600	13610	13610	13600	4
385	20250425	141800	45109780	13600	13600	13600	13600	4
386	20250425	141700	45055380	13600	13600	13600	13600	4
387	20250425	141600	45000980	13600	13600	13600	13600	2
388	20250425	141500	44973780	13600	13600	13600	13600	4
389	20250425	141400	44919380	13600	13600	13600	13600	1
390	20250425	141300	44905780	13600	13600	13600	13600	4
391	20250425	141200	44851380	13610	13610	13610	13610	6
392	20250425	141100	44769720	13610	13610	13610	13610	4
393	20250425	141000	44715280	13610	13610	13610	13610	5
394	20250425	140900	44647230	13600	13600	13600	13600	4
395	20250425	140800	44592830	13600	13600	13600	13600	2
396	20250425	140700	44565630	13600	13600	13600	13600	4
397	20250425	140600	44511230	13620	13610	13620	13610	5
398	20250425	140500	44443150	13610	13600	13610	13600	3
399	20250425	140400	44402330	13600	13600	13600	13600	4
400	20250425	140300	44347930	13610	13600	13610	13600	6
401	20250425	140200	44266280	13600	13600	13600	13600	5
402	20250425	140100	44198280	13600	13600	13600	13600	2
403	20250425	140000	44171080	13600	13600	13600	13600	4
404	20250425	135900	44116680	13610	13610	13610	13610	2
405	20250425	135800	44089460	13610	13610	13610	13600	5
406	20250425	135700	44021430	13610	13610	13610	13610	3
407	20250425	135600	43980600	13610	13600	13610	13600	8
408	20250425	135500	43871730	13600	13610	13610	13600	29
409	20250425	135400	43477300	13610	13600	13610	13600	3
410	20250425	135300	43436480	13610	13610	13610	13610	3
411	20250425	135200	43395650	13610	13600	13610	13600	2
412	20250425	135100	43368440	13610	13610	13610	13610	3
413	20250425	135000	43327610	13610	13600	13610	13600	71
414	20250425	134900	42361310	13600	13610	13640	13600	465
415	20250425	134800	36026440	13610	13610	13610	13610	2
416	20250425	134700	35999220	13610	13620	13620	13610	19
417	20250425	134600	35740470	13610	13610	13610	13610	6
418	20250425	134500	35658810	13600	13610	13610	13600	19
419	20250425	134400	35400230	13600	13610	13610	13600	91
420	20250425	134300	34162230	13600	13610	13610	13600	2
421	20250425	134200	34135020	13600	13600	13600	13600	0
422	20250425	134100	34135020	13600	13600	13600	13600	1
423	20250425	134000	34121420	13600	13600	13600	13600	20
424	20250425	133900	33849420	13600	13600	13600	13600	1
425	20250425	133800	33835820	13600	13600	13600	13600	0
426	20250425	133700	33835820	13600	13600	13600	13600	15
427	20250425	133600	33631820	13610	13610	13610	13610	7
428	20250425	133500	33536550	13600	13600	13600	13600	2
429	20250425	133400	33509350	13610	13610	13610	13610	0
430	20250425	133300	33509350	13610	13600	13610	13600	160
431	20250425	133200	31331760	13610	13610	13610	13610	0
432	20250425	133100	31331760	13610	13610	13610	13610	10
433	20250425	133000	31195660	13610	13610	13610	13610	0
434	20250425	132900	31195660	13610	13610	13610	13610	7
435	20250425	132800	31100390	13600	13600	13600	13600	0
436	20250425	132700	31100390	13600	13600	13600	13600	0
437	20250425	132600	31100390	13600	13600	13600	13600	0
438	20250425	132500	31100390	13600	13600	13600	13600	30
439	20250425	132400	30692390	13610	13610	13610	13610	78
440	20250425	132300	29630810	13610	13610	13610	13610	1
441	20250425	132200	29617200	13610	13610	13610	13610	31
442	20250425	132100	29195290	13610	13610	13610	13610	0
443	20250425	132000	29195290	13610	13610	13610	13610	0
444	20250425	131900	29195290	13610	13610	13610	13610	0
445	20250425	131800	29195290	13610	13610	13610	13610	0
446	20250425	131700	29195290	13610	13610	13610	13610	0
447	20250425	131600	29195290	13610	13610	13610	13610	50
448	20250425	131500	28514790	13610	13610	13610	13610	0
449	20250425	131400	28514790	13610	13610	13610	13610	1
450	20250425	131300	28501180	13590	13590	13590	13590	0
451	20250425	131200	28501180	13590	13590	13590	13590	0
452	20250425	131100	28501180	13590	13590	13590	13590	0
453	20250425	131000	28501180	13590	13590	13590	13590	0
454	20250425	130900	28501180	13590	13590	13590	13590	0
455	20250425	130800	28501180	13590	13590	13590	13590	0
456	20250425	130700	28501180	13590	13590	13590	13590	0
457	20250425	130600	28501180	13590	13590	13590	13590	0
458	20250425	130500	28501180	13590	13590	13590	13590	0
459	20250425	130400	28501180	13590	13590	13590	13590	1
460	20250425	130300	28487590	13600	13600	13600	13600	95
461	20250425	130200	27195590	13600	13600	13600	13600	0
462	20250425	130100	27195590	13600	13600	13600	13600	0
463	20250425	130000	27195590	13600	13610	13610	13590	47
464	20250425	125900	26556470	13610	13610	13610	13610	2
465	20250425	125800	26529250	13600	13605	13605	13600	41
466	20250425	125700	25971640	13610	13610	13610	13610	0
467	20250425	125600	25971640	13610	13610	13610	13610	0
468	20250425	125500	25971640	13610	13610	13610	13610	0
469	20250425	125400	25971640	13610	13610	13610	13610	13
470	20250425	125300	25794710	13600	13600	13600	13600	0
471	20250425	125200	25794710	13600	13600	13600	13600	0
472	20250425	125100	25794710	13600	13600	13600	13600	0
473	20250425	125000	25794710	13600	13600	13600	13600	88
474	20250425	124900	24597910	13600	13600	13600	13600	2
475	20250425	124800	24570710	13590	13590	13590	13590	0
476	20250425	124700	24570710	13590	13590	13590	13590	26
477	20250425	124600	24217370	13590	13590	13590	13590	10
478	20250425	124500	24081470	13610	13610	13610	13610	0
479	20250425	124400	24081470	13610	13610	13610	13610	0
480	20250425	124300	24081470	13610	13610	13610	13610	0
481	20250425	124200	24081470	13610	13610	13610	13610	0
482	20250425	124100	24081470	13610	13600	13610	13600	97
483	20250425	124000	22761510	13600	13590	13600	13590	7
484	20250425	123900	22666350	13610	13600	13610	13600	10
485	20250425	123800	22530330	13600	13600	13600	13600	0
486	20250425	123700	22530330	13600	13600	13600	13600	0
487	20250425	123600	22530330	13600	13600	13600	13600	5
488	20250425	123500	22462330	13600	13600	13600	13600	0
489	20250425	123400	22462330	13600	13600	13600	13600	0
490	20250425	123300	22462330	13600	13600	13600	13600	0
491	20250425	123200	22462330	13600	13600	13600	13600	0
492	20250425	123100	22462330	13600	13600	13600	13600	0
493	20250425	123000	22462330	13600	13600	13600	13600	3
494	20250425	122900	22421530	13600	13600	13600	13600	7
495	20250425	122800	22326330	13600	13600	13600	13600	0
496	20250425	122700	22326330	13600	13600	13600	13600	101
497	20250425	122600	20952730	13600	13600	13600	13600	0
498	20250425	122500	20952730	13600	13600	13600	13600	0
499	20250425	122400	20952730	13600	13600	13600	13600	0
500	20250425	122300	20952730	13600	13600	13600	13600	69
501	20250425	122200	20014330	13610	13610	13610	13610	0
502	20250425	122100	20014330	13610	13610	13610	13610	0
503	20250425	122000	20014330	13610	13610	13610	13610	3
504	20250425	121900	19973500	13610	13610	13610	13610	2
505	20250425	121800	19946280	13600	13600	13600	13600	0
506	20250425	121700	19946280	13600	13600	13600	13600	0
507	20250425	121600	19946280	13600	13600	13600	13600	0
508	20250425	121500	19946280	13600	13600	13600	13600	18
509	20250425	121400	19701480	13600	13600	13600	13600	0
510	20250425	121300	19701480	13600	13600	13600	13600	0
511	20250425	121200	19701480	13600	13610	13610	13600	74
512	20250425	121100	18694380	13600	13600	13600	13600	4
513	20250425	121000	18639980	13610	13610	13610	13610	3
514	20250425	120900	18599150	13610	13610	13610	13610	3
515	20250425	120800	18558320	13600	13600	13600	13600	0
516	20250425	120700	18558320	13600	13610	13610	13590	69
517	20250425	120600	17620120	13610	13610	13610	13610	0
518	20250425	120500	17620120	13610	13610	13610	13610	0
519	20250425	120400	17620120	13610	13610	13610	13610	0
520	20250425	120300	17620120	13610	13610	13610	13610	0
521	20250425	120200	17620120	13610	13610	13610	13610	0
522	20250425	120100	17620120	13610	13610	13610	13610	0
523	20250425	120000	17620120	13610	13600	13610	13600	122
524	20250425	115900	15960890	13600	13600	13600	13600	8
525	20250425	115800	15852090	13600	13600	13600	13600	0
526	20250425	115700	15852090	13600	13600	13600	13600	0
527	20250425	115600	15852090	13600	13600	13600	13600	0
528	20250425	115500	15852090	13600	13600	13600	13600	0
529	20250425	115400	15852090	13600	13600	13600	13600	0
530	20250425	115300	15852090	13600	13600	13600	13600	16
531	20250425	115200	15634490	13610	13610	13610	13610	0
532	20250425	115100	15634490	13610	13610	13610	13610	0
533	20250425	115000	15634490	13610	13610	13610	13610	3
534	20250425	114900	15593660	13610	13610	13610	13610	3
535	20250425	114800	15552830	13610	13610	13610	13610	3
536	20250425	114700	15512000	13600	13610	13610	13600	4
537	20250425	114600	15457590	13610	13600	13610	13600	74
538	20250425	114500	14451170	13600	13600	13600	13600	2
539	20250425	114400	14423970	13600	13600	13600	13600	0
540	20250425	114300	14423970	13600	13600	13600	13600	0
541	20250425	114200	14423970	13600	13600	13600	13600	0
542	20250425	114100	14423970	13600	13600	13600	13600	0
543	20250425	114000	14423970	13600	13600	13600	13600	4
544	20250425	113900	14369570	13600	13600	13600	13600	3
545	20250425	113800	14328770	13600	13600	13600	13600	1
546	20250425	113700	14315170	13600	13600	13600	13600	0
547	20250425	113600	14315170	13600	13600	13600	13600	0
548	20250425	113500	14315170	13600	13600	13600	13600	12
549	20250425	113400	14151970	13600	13600	13600	13600	0
550	20250425	113300	14151970	13600	13600	13600	13600	7
551	20250425	113200	14056770	13600	13590	13600	13590	30
552	20250425	113100	13649060	13590	13590	13590	13590	0
553	20250425	113000	13649060	13590	13590	13590	13590	5
554	20250425	112900	13581110	13590	13590	13590	13590	4
555	20250425	112800	13526750	13580	13580	13580	13580	0
556	20250425	112700	13526750	13580	13580	13580	13580	0
557	20250425	112600	13526750	13580	13580	13580	13580	0
558	20250425	112500	13526750	13580	13580	13580	13580	0
559	20250425	112400	13526750	13580	13580	13580	13580	0
560	20250425	112300	13526750	13580	13580	13580	13580	3
561	20250425	112200	13486010	13590	13590	13590	13590	0
562	20250425	112100	13486010	13590	13590	13590	13590	100
563	20250425	112000	12127010	13590	13590	13590	13590	4
564	20250425	111900	12072650	13590	13590	13590	13590	3
565	20250425	111800	12031880	13580	13580	13580	13580	0
566	20250425	111700	12031880	13580	13580	13580	13580	0
567	20250425	111600	12031880	13580	13580	13580	13580	0
568	20250425	111500	12031880	13580	13580	13580	13580	0
569	20250425	111400	12031880	13580	13580	13580	13580	0
570	20250425	111300	12031880	13580	13580	13580	13580	0
571	20250425	111200	12031880	13580	13580	13580	13580	1
572	20250425	111100	12018300	13590	13590	13590	13590	4
573	20250425	111000	11963940	13590	13590	13590	13590	4
574	20250425	110900	11909580	13580	13590	13590	13580	5
575	20250425	110800	11841650	13600	13600	13600	13600	1
576	20250425	110700	11828050	13600	13600	13600	13600	0
577	20250425	110600	11828050	13600	13600	13600	13600	0
578	20250425	110500	11828050	13600	13600	13600	13600	0
579	20250425	110400	11828050	13600	13600	13600	13600	20
580	20250425	110300	11556050	13590	13590	13590	13590	0
581	20250425	110200	11556050	13590	13590	13590	13590	0
582	20250425	110100	11556050	13590	13590	13590	13590	0
583	20250425	110000	11556050	13590	13590	13590	13590	0
584	20250425	105900	11556050	13590	13570	13590	13570	4
585	20250425	105800	11501710	13590	13590	13590	13590	1
586	20250425	105700	11488120	13570	13570	13570	13570	0
587	20250425	105600	11488120	13570	13570	13570	13570	0
588	20250425	105500	11488120	13570	13570	13570	13570	0
589	20250425	105400	11488120	13570	13580	13580	13570	68
590	20250425	105300	10564720	13580	13580	13580	13580	0
591	20250425	105200	10564720	13580	13580	13580	13580	0
592	20250425	105100	10564720	13580	13580	13580	13580	1
593	20250425	105000	10551140	13600	13600	13600	13600	2
594	20250425	104900	10523940	13600	13600	13600	13600	3
595	20250425	104800	10483140	13600	13600	13600	13600	0
596	20250425	104700	10483140	13600	13600	13600	13600	0
597	20250425	104600	10483140	13600	13600	13600	13600	0
598	20250425	104500	10483140	13600	13600	13600	13600	0
599	20250425	104400	10483140	13600	13600	13600	13600	1
600	20250425	104300	10469540	13580	13580	13580	13580	0
601	20250425	104200	10469540	13580	13580	13580	13580	0
602	20250425	104100	10469540	13580	13580	13580	13580	0
603	20250425	104000	10469540	13580	13580	13580	13580	9
604	20250425	103900	10347320	13600	13600	13600	13600	3
605	20250425	103800	10306520	13580	13580	13580	13580	0
606	20250425	103700	10306520	13580	13580	13580	13580	0
607	20250425	103600	10306520	13580	13580	13580	13580	0
608	20250425	103500	10306520	13580	13580	13580	13580	0
609	20250425	103400	10306520	13580	13580	13580	13580	0
610	20250425	103300	10306520	13580	13580	13580	13580	0
611	20250425	103200	10306520	13580	13580	13580	13580	0
612	20250425	103100	10306520	13580	13600	13600	13580	77
613	20250425	103000	9260700	13610	13610	13610	13610	3
614	20250425	102900	9219870	13610	13610	13610	13610	0
615	20250425	102800	9219870	13610	13610	13610	13610	3
616	20250425	102700	9179040	13600	13600	13600	13600	0
617	20250425	102600	9179040	13600	13600	13600	13580	21
618	20250425	102500	8893460	13600	13600	13600	13600	0
619	20250425	102400	8893460	13600	13600	13600	13600	44
620	20250425	102300	8295060	13590	13590	13590	13590	2
621	20250425	102200	8267880	13610	13590	13610	13590	9
622	20250425	102100	8145540	13590	13580	13590	13580	35
623	20250425	102000	7670220	13580	13580	13580	13580	1
624	20250425	101900	7656640	13570	13580	13580	13570	2
625	20250425	101800	7629490	13580	13580	13580	13580	2
626	20250425	101700	7602330	13580	13580	13580	13580	2
627	20250425	101600	7575170	13580	13580	13580	13580	0
628	20250425	101500	7575170	13580	13590	13600	13580	223
629	20250425	101400	4543310	13590	13590	13590	13590	0
630	20250425	101300	4543310	13590	13590	13590	13590	0
631	20250425	101200	4543310	13590	13590	13590	13590	1
632	20250425	101100	4529720	13580	13580	13580	13580	0
633	20250425	101000	4529720	13580	13580	13580	13580	0
634	20250425	100900	4529720	13580	13580	13580	13580	59
635	20250425	100800	3728500	13580	13580	13580	13580	2
636	20250425	100700	3701340	13570	13570	13570	13570	0
637	20250425	100600	3701340	13570	13570	13570	13570	0
638	20250425	100500	3701340	13570	13570	13570	13570	0
639	20250425	100400	3701340	13570	13570	13570	13570	0
640	20250425	100300	3701340	13570	13570	13570	13570	0
641	20250425	100200	3701340	13570	13570	13570	13570	0
642	20250425	100100	3701340	13570	13570	13570	13570	0
643	20250425	100000	3701340	13570	13570	13570	13570	0
644	20250425	095900	3701340	13570	13570	13570	13570	0
645	20250425	095800	3701340	13570	13570	13570	13570	0
646	20250425	095700	3701340	13570	13570	13570	13570	0
647	20250425	095600	3701340	13570	13570	13570	13570	0
648	20250425	095500	3701340	13570	13570	13570	13570	0
649	20250425	095400	3701340	13570	13570	13570	13570	0
650	20250425	095300	3701340	13570	13570	13570	13570	0
651	20250425	095200	3701340	13570	13570	13570	13570	0
652	20250425	095100	3701340	13570	13570	13570	13570	10
653	20250425	095000	3565640	13570	13570	13570	13570	0
654	20250425	094900	3565640	13570	13570	13570	13570	0
655	20250425	094800	3565640	13570	13570	13570	13570	0
656	20250425	094700	3565640	13570	13570	13570	13570	0
657	20250425	094600	3565640	13570	13570	13570	13570	0
658	20250425	094500	3565640	13570	13580	13580	13570	20
659	20250425	094400	3294140	13580	13580	13580	13580	0
660	20250425	094300	3294140	13580	13580	13580	13580	3
661	20250425	094200	3253400	13570	13570	13570	13570	10
662	20250425	094100	3117700	13560	13560	13560	13560	96
663	20250425	094000	1815940	13560	13560	13560	13560	3
664	20250425	093900	1775260	13560	13560	13560	13560	0
665	20250425	093800	1775260	13560	13560	13560	13560	2
666	20250425	093700	1748140	13560	13560	13560	13560	3
667	20250425	093600	1707460	13560	13560	13560	13560	1
668	20250425	093500	1693900	13550	13550	13550	13550	1
669	20250425	093400	1680350	13560	13560	13560	13560	1
670	20250425	093300	1666790	13560	13560	13560	13560	0
671	20250425	093200	1666790	13560	13560	13560	13560	3
672	20250425	093100	1626110	13560	13560	13560	13560	0
673	20250425	093000	1626110	13560	13560	13560	13560	0
674	20250425	092900	1626110	13560	13560	13560	13560	0
675	20250425	092800	1626110	13560	13560	13560	13560	0
676	20250425	092700	1626110	13560	13560	13560	13560	0
677	20250425	092600	1626110	13560	13560	13560	13560	1
678	20250425	092500	1612550	13560	13560	13560	13560	0
679	20250425	092400	1612550	13560	13560	13560	13560	0
680	20250425	092300	1612550	13560	13560	13560	13560	10
681	20250425	092200	1476950	13550	13550	13550	13550	19
682	20250425	092100	1219500	13550	13550	13550	13550	0
683	20250425	092000	1219500	13550	13550	13550	13550	1
684	20250425	091900	1205950	13550	13550	13550	13550	0
685	20250425	091800	1205950	13550	13550	13550	13550	2
686	20250425	091700	1178850	13550	13550	13550	13550	1
687	20250425	091600	1165300	13550	13550	13550	13550	0
688	20250425	091500	1165300	13550	13550	13550	13550	0
689	20250425	091400	1165300	13550	13550	13550	13550	30
690	20250425	091300	758800	13550	13550	13550	13550	15
691	20250425	091200	555550	13550	13550	13550	13550	0
692	20250425	091100	555550	13550	13550	13550	13550	0
693	20250425	091000	555550	13550	13550	13550	13550	0
694	20250425	090900	555550	13550	13550	13550	13550	0
695	20250425	090800	555550	13550	13550	13550	13550	0
696	20250425	090700	555550	13550	13550	13550	13550	0
697	20250425	090600	555550	13550	13550	13550	13550	0
698	20250425	090500	555550	13550	13550	13550	13550	0
699	20250425	090400	555550	13550	13550	13550	13550	15
700	20250425	090300	352300	13550	13550	13550	13550	0
701	20250425	090200	352300	13550	13550	13550	13550	1
702	20250425	090100	338750	13550	13550	13550	13550	0
703	20250425	090000	338750	13550	13550	13550	13550	25