KissMeData/001630/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	182000	241526100	41150	41150	41150	41150	39
3	20250409	181900	241526100	41150	41150	41150	41150	0
4	20250409	181800	241526100	41150	41150	41150	41150	0
5	20250409	181700	241526100	41150	41150	41150	41150	0
6	20250409	181600	241526100	41150	41150	41150	41150	0
7	20250409	181500	241526100	41150	41150	41150	41150	0
8	20250409	181400	241526100	41150	41150	41150	41150	0
9	20250409	181300	241526100	41150	41150	41150	41150	0
10	20250409	181200	241526100	41150	41150	41150	41150	0
11	20250409	181100	241526100	41150	41150	41150	41150	0
12	20250409	181000	241526100	41150	41150	41150	41150	0
13	20250409	180900	241526100	41150	41150	41150	41150	0
14	20250409	180800	241526100	41150	41150	41150	41150	0
15	20250409	180700	241526100	41150	41150	41150	41150	0
16	20250409	180600	241526100	41150	41150	41150	41150	0
17	20250409	180500	241526100	41150	41150	41150	41150	0
18	20250409	180400	241526100	41150	41150	41150	41150	0
19	20250409	180300	241526100	41150	41150	41150	41150	0
20	20250409	180200	241526100	41150	41150	41150	41150	0
21	20250409	180100	241526100	41150	41150	41150	41150	0
22	20250409	180000	241526100	41150	41150	41150	41150	0
23	20250409	175900	241526100	41150	41150	41150	41150	0
24	20250409	175800	241526100	41150	41150	41150	41150	0
25	20250409	175700	241526100	41150	41150	41150	41150	0
26	20250409	175600	241526100	41150	41150	41150	41150	0
27	20250409	175500	241526100	41150	41150	41150	41150	0
28	20250409	175400	241526100	41150	41150	41150	41150	0
29	20250409	175300	241526100	41150	41150	41150	41150	0
30	20250409	175200	241526100	41150	41150	41150	41150	0
31	20250409	175100	241526100	41150	41150	41150	41150	0
32	20250409	175000	241526100	41150	41150	41150	41150	39
33	20250409	174900	241526100	41150	41150	41150	41150	0
34	20250409	174800	241526100	41150	41150	41150	41150	0
35	20250409	174700	241526100	41150	41150	41150	41150	0
36	20250409	174600	241526100	41150	41150	41150	41150	0
37	20250409	174500	241526100	41150	41150	41150	41150	0
38	20250409	174400	241526100	41150	41150	41150	41150	0
39	20250409	174300	241526100	41150	41150	41150	41150	0
40	20250409	174200	241526100	41150	41150	41150	41150	0
41	20250409	174100	241526100	41150	41150	41150	41150	0
42	20250409	174000	241526100	41150	41150	41150	41150	0
43	20250409	173900	241526100	41150	41150	41150	41150	0
44	20250409	173800	241526100	41150	41150	41150	41150	0
45	20250409	173700	241526100	41150	41150	41150	41150	0
46	20250409	173600	241526100	41150	41150	41150	41150	0
47	20250409	173500	241526100	41150	41150	41150	41150	0
48	20250409	173400	241526100	41150	41150	41150	41150	0
49	20250409	173300	241526100	41150	41150	41150	41150	0
50	20250409	173200	241526100	41150	41150	41150	41150	0
51	20250409	173100	241526100	41150	41150	41150	41150	0
52	20250409	173000	241526100	41150	41150	41150	41150	0
53	20250409	172900	241526100	41150	41150	41150	41150	0
54	20250409	172800	241526100	41150	41150	41150	41150	0
55	20250409	172700	241526100	41150	41150	41150	41150	0
56	20250409	172600	241526100	41150	41150	41150	41150	0
57	20250409	172500	241526100	41150	41150	41150	41150	0
58	20250409	172400	241526100	41150	41150	41150	41150	0
59	20250409	172300	241526100	41150	41150	41150	41150	0
60	20250409	172200	241526100	41150	41150	41150	41150	0
61	20250409	172100	241526100	41150	41150	41150	41150	0
62	20250409	172000	241526100	41150	41150	41150	41150	39
63	20250409	171900	241526100	41150	41150	41150	41150	0
64	20250409	171800	241526100	41150	41150	41150	41150	0
65	20250409	171700	241526100	41150	41150	41150	41150	0
66	20250409	171600	241526100	41150	41150	41150	41150	0
67	20250409	171500	241526100	41150	41150	41150	41150	0
68	20250409	171400	241526100	41150	41150	41150	41150	0
69	20250409	171300	241526100	41150	41150	41150	41150	0
70	20250409	171200	241526100	41150	41150	41150	41150	0
71	20250409	171100	241526100	41150	41150	41150	41150	0
72	20250409	171000	241526100	41150	41150	41150	41150	0
73	20250409	170900	241526100	41150	41150	41150	41150	0
74	20250409	170800	241526100	41150	41150	41150	41150	0
75	20250409	170700	241526100	41150	41150	41150	41150	0
76	20250409	170600	241526100	41150	41150	41150	41150	0
77	20250409	170500	241526100	41150	41150	41150	41150	0
78	20250409	170400	241526100	41150	41150	41150	41150	0
79	20250409	170300	241526100	41150	41150	41150	41150	0
80	20250409	170200	241526100	41150	41150	41150	41150	0
81	20250409	170100	241526100	41150	41150	41150	41150	0
82	20250409	170000	241526100	41150	41150	41150	41150	0
83	20250409	165900	241526100	41150	41150	41150	41150	0
84	20250409	165800	241526100	41150	41150	41150	41150	0
85	20250409	165700	241526100	41150	41150	41150	41150	0
86	20250409	165600	241526100	41150	41150	41150	41150	0
87	20250409	165500	241526100	41150	41150	41150	41150	0
88	20250409	165400	241526100	41150	41150	41150	41150	0
89	20250409	165300	241526100	41150	41150	41150	41150	0
90	20250409	165200	241526100	41150	41150	41150	41150	0
91	20250409	165100	241526100	41150	41150	41150	41150	0
92	20250409	165000	241526100	41150	41150	41150	41150	39
93	20250409	164900	241526100	41150	41150	41150	41150	0
94	20250409	164800	241526100	41150	41150	41150	41150	0
95	20250409	164700	241526100	41150	41150	41150	41150	0
96	20250409	164600	241526100	41150	41150	41150	41150	0
97	20250409	164500	241526100	41150	41150	41150	41150	0
98	20250409	164400	241526100	41150	41150	41150	41150	0
99	20250409	164300	241526100	41150	41150	41150	41150	0
100	20250409	164200	241526100	41150	41150	41150	41150	0
101	20250409	164100	241526100	41150	41150	41150	41150	0
102	20250409	164000	241526100	41150	41150	41150	41150	0
103	20250409	163900	241526100	41150	41150	41150	41150	0
104	20250409	163800	241526100	41150	41150	41150	41150	0
105	20250409	163700	241526100	41150	41150	41150	41150	0
106	20250409	163600	241526100	41150	41150	41150	41150	0
107	20250409	163500	241526100	41150	41150	41150	41150	0
108	20250409	163400	241526100	41150	41150	41150	41150	0
109	20250409	163300	241526100	41150	41150	41150	41150	0
110	20250409	163200	241526100	41150	41150	41150	41150	0
111	20250409	163100	241526100	41150	41150	41150	41150	0
112	20250409	163000	241526100	41150	41150	41150	41150	0
113	20250409	162900	241526100	41150	41150	41150	41150	0
114	20250409	162800	241526100	41150	41150	41150	41150	0
115	20250409	162700	241526100	41150	41150	41150	41150	0
116	20250409	162600	241526100	41150	41150	41150	41150	0
117	20250409	162500	241526100	41150	41150	41150	41150	0
118	20250409	162400	241526100	41150	41150	41150	41150	0
119	20250409	162300	241526100	41150	41150	41150	41150	0
120	20250409	162200	241526100	41150	41150	41150	41150	0
121	20250409	162100	241526100	41150	41150	41150	41150	0
122	20250409	162000	241526100	41150	41150	41150	41150	39
123	20250409	161900	241526100	41150	41150	41150	41150	0
124	20250409	161800	241526100	41150	41150	41150	41150	0
125	20250409	161700	241526100	41150	41150	41150	41150	0
126	20250409	161600	241526100	41150	41150	41150	41150	0
127	20250409	161500	241526100	41150	41150	41150	41150	0
128	20250409	161400	241526100	41150	41150	41150	41150	0
129	20250409	161300	241526100	41150	41150	41150	41150	0
130	20250409	161200	241526100	41150	41150	41150	41150	0
131	20250409	161100	241526100	41150	41150	41150	41150	0
132	20250409	161000	241526100	41150	41150	41150	41150	0
133	20250409	160900	241526100	41150	41150	41150	41150	0
134	20250409	160800	241526100	41150	41150	41150	41150	0
135	20250409	160700	241526100	41150	41150	41150	41150	0
136	20250409	160600	241526100	41150	41150	41150	41150	0
137	20250409	160500	241526100	41150	41150	41150	41150	0
138	20250409	160400	241526100	41150	41150	41150	41150	0
139	20250409	160300	241526100	41150	41150	41150	41150	0
140	20250409	160200	241526100	41150	41150	41150	41150	0
141	20250409	160100	241526100	41150	41150	41150	41150	0
142	20250409	160000	241526100	41150	41150	41150	41150	0
143	20250409	155900	241526100	41150	41150	41150	41150	0
144	20250409	155800	241526100	41150	41150	41150	41150	0
145	20250409	155700	241526100	41150	41150	41150	41150	0
146	20250409	155600	241526100	41150	41150	41150	41150	0
147	20250409	155500	241526100	41150	41150	41150	41150	0
148	20250409	155400	241526100	41150	41150	41150	41150	0
149	20250409	155300	241526100	41150	41150	41150	41150	0
150	20250409	155200	241526100	41150	41150	41150	41150	0
151	20250409	155100	241526100	41150	41150	41150	41150	0
152	20250409	155000	241526100	41150	41150	41150	41150	39
153	20250409	154900	241526100	41150	41150	41150	41150	0
154	20250409	154800	241526100	41150	41150	41150	41150	0
155	20250409	154700	241526100	41150	41150	41150	41150	0
156	20250409	154600	241526100	41150	41150	41150	41150	0
157	20250409	154500	241526100	41150	41150	41150	41150	0
158	20250409	154400	241526100	41150	41150	41150	41150	0
159	20250409	154300	241526100	41150	41150	41150	41150	0
160	20250409	154200	241526100	41150	41150	41150	41150	0
161	20250409	154100	241526100	41150	41150	41150	41150	0
162	20250409	154000	241526100	41150	41150	41150	41150	0
163	20250409	153900	241526100	41150	41150	41150	41150	0
164	20250409	153800	241526100	41150	41150	41150	41150	0
165	20250409	153700	241526100	41150	41150	41150	41150	0
166	20250409	153600	241526100	41150	41150	41150	41150	0
167	20250409	153500	241526100	41150	41150	41150	41150	0
168	20250409	153400	241526100	41150	41150	41150	41150	0
169	20250409	153300	241526100	41150	41150	41150	41150	0
170	20250409	153200	241526100	41150	41150	41150	41150	0
171	20250409	153100	241526100	41150	41150	41150	41150	0
172	20250409	153000	241526100	41150	41150	41150	41150	39
173	20250409	152900	239921250	41100	41100	41100	41100	0
174	20250409	152800	239921250	41100	41100	41100	41100	0
175	20250409	152700	239921250	41100	41100	41100	41100	0
176	20250409	152600	239921250	41100	41100	41100	41100	0
177	20250409	152500	239921250	41100	41100	41100	41100	0
178	20250409	152400	239921250	41100	41100	41100	41100	0
179	20250409	152300	239921250	41100	41100	41100	41100	0
180	20250409	152200	239921250	41100	41100	41100	41100	0
181	20250409	152100	239921250	41100	41100	41100	41100	0
182	20250409	152000	239921250	41100	41100	41100	41100	0
183	20250409	151900	239921250	41100	41100	41100	41050	3
184	20250409	151800	239798000	41050	41100	41100	41050	4
185	20250409	151700	239633700	41100	41100	41100	41100	8
186	20250409	151600	239304900	41100	41100	41100	41100	16
187	20250409	151500	238647300	41100	41100	41100	41100	0
188	20250409	151400	238647300	41100	41050	41100	41000	37
189	20250409	151300	237129350	41100	41100	41100	41100	9
190	20250409	151200	236759450	41100	41100	41100	41050	15
191	20250409	151100	236143500	41100	41050	41100	41050	12
192	20250409	151000	235650400	41100	41050	41100	41050	16
193	20250409	150900	234993550	41050	41050	41050	41000	18
194	20250409	150800	234254700	41050	41000	41050	41000	12
195	20250409	150700	233762200	41100	40950	41100	40950	7
196	20250409	150600	233475050	40950	40950	40950	40950	2
197	20250409	150500	233393150	40900	40900	40900	40900	5
198	20250409	150400	233188650	40900	40900	40900	40900	9
199	20250409	150300	232820550	40900	40850	40900	40825	12
200	20250409	150200	232330475	40900	40900	40900	40900	9
201	20250409	150100	231962375	40900	40900	40900	40900	9
202	20250409	150000	231594275	40900	40950	40950	40900	12
203	20250409	145900	231103275	40900	40900	40900	40900	18
204	20250409	145800	230367075	40900	40900	40900	40900	10
205	20250409	145700	229958075	40900	40850	40900	40850	10
206	20250409	145600	229549525	40850	40850	40850	40850	2
207	20250409	145500	229467825	40850	40850	40850	40800	4
208	20250409	145400	229304475	40850	40850	40850	40850	10
209	20250409	145300	228895975	40850	40850	40850	40850	9
210	20250409	145200	228528325	41000	40950	41000	40800	71
211	20250409	145100	225629675	40950	40900	40950	40900	9
212	20250409	145000	225261525	40900	40900	40900	40900	18
213	20250409	144900	224525325	40900	40900	40900	40900	10
214	20250409	144800	224116325	40900	40850	40900	40850	9
215	20250409	144700	223748625	40850	40800	40850	40800	3
216	20250409	144600	223626125	40800	40750	40800	40750	10
217	20250409	144500	223218225	40800	40750	40800	40750	10
218	20250409	144400	222810275	40800	40750	40800	40700	12
219	20250409	144300	222320875	40700	40750	40750	40700	2
220	20250409	144200	222239425	40750	40700	40750	40700	10
221	20250409	144100	221831975	40750	40850	40850	40700	147
222	20250409	144000	215844425	40850	40850	40850	40850	9
223	20250409	143900	215476775	40900	40850	40900	40850	12
224	20250409	143800	214986475	40800	40850	40850	40800	8
225	20250409	143700	214659775	40800	40950	40950	40800	24
226	20250409	143600	213680175	40950	40950	40950	40950	9
227	20250409	143500	213311625	40950	40950	40950	40950	8
228	20250409	143400	212984025	40950	40900	40950	40900	11
229	20250409	143300	212534075	40900	40900	40900	40900	18
230	20250409	143200	211797875	40900	40900	40900	40900	9
231	20250409	143100	211429775	40900	40850	40900	40850	12
232	20250409	143000	210939525	40850	40850	40850	40850	11
233	20250409	142900	210490175	40800	40850	40850	40800	10
234	20250409	142800	210081725	40850	40850	40850	40850	3
235	20250409	142700	209959175	40850	40850	40850	40850	9
236	20250409	142600	209591525	40850	40800	40850	40800	10
237	20250409	142500	209183075	40850	40850	40850	40850	9
238	20250409	142400	208815425	40850	40850	40850	40850	9
239	20250409	142300	208447775	40850	40850	40850	40850	10
240	20250409	142200	208039275	40850	40850	40850	40850	17
241	20250409	142100	207344825	40850	40850	40850	40850	9
242	20250409	142000	206977175	40850	40850	40850	40850	19
243	20250409	141900	206201025	40850	40800	40850	40800	2
244	20250409	141800	206119375	40800	40800	40800	40800	1
245	20250409	141700	206078575	40800	40800	40800	40800	40
246	20250409	141600	204446575	40750	40800	40800	40750	19
247	20250409	141500	203672275	40800	40800	40800	40800	12
248	20250409	141400	203182675	40800	40800	40800	40800	10
249	20250409	141300	202774675	40800	40800	40800	40800	9
250	20250409	141200	202407475	40800	40800	40800	40800	10
251	20250409	141100	201999475	40800	40800	40800	40800	20
252	20250409	141000	201183475	40800	40800	40800	40800	10
253	20250409	140900	200775475	40800	40800	40800	40800	9
254	20250409	140800	200408275	40800	40800	40800	40800	1
255	20250409	140700	200367475	40800	40800	40800	40800	9
256	20250409	140600	200000275	40800	40800	40800	40800	10
257	20250409	140500	199592275	40800	40800	40800	40800	17
258	20250409	140400	198898675	40800	40800	40800	40800	10
259	20250409	140300	198490675	40800	40800	40800	40800	11
260	20250409	140200	198041875	40800	40750	40800	40750	10
261	20250409	140100	197633925	40800	40800	40800	40800	10
262	20250409	140000	197225925	40800	40800	40800	40800	17
263	20250409	135900	196532325	40800	40800	40800	40800	2
264	20250409	135800	196450725	40750	40800	40800	40750	2
265	20250409	135700	196369175	40800	40800	40800	40800	9
266	20250409	135600	196001975	40800	40800	40800	40750	6
267	20250409	135500	195757275	40800	40850	40850	40800	61
268	20250409	135400	193268425	40850	40850	40850	40850	9
269	20250409	135300	192900775	40850	40850	40850	40850	10
270	20250409	135200	192492275	40850	40850	40850	40850	11
271	20250409	135100	192042925	40850	40850	40850	40800	10
272	20250409	135000	191634475	40850	40850	40850	40850	10
273	20250409	134900	191225975	40850	40800	40850	40800	6
274	20250409	134800	190981125	40850	40850	40850	40800	22
275	20250409	134700	190082475	40850	40850	40850	40850	24
276	20250409	134600	189102075	40850	40850	40850	40850	9
277	20250409	134500	188734425	40850	40850	40850	40850	18
278	20250409	134400	187999125	40800	40850	40850	40800	11
279	20250409	134300	187549825	40850	40850	40850	40850	15
280	20250409	134200	186937075	40850	40850	40850	40850	6
281	20250409	134100	186691975	40800	40850	40850	40800	20
282	20250409	134000	185875025	40850	40900	40900	40850	61
283	20250409	133900	183382675	40900	40900	40900	40900	15
284	20250409	133800	182769175	40900	40900	40900	40900	59
285	20250409	133700	180356075	40900	40900	40900	40900	9
286	20250409	133600	179987975	40900	40900	40900	40900	12
287	20250409	133500	179497175	40900	41100	41100	40900	528
288	20250409	133400	157895275	41100	40950	41150	40950	220
289	20250409	133300	148874175	40950	40900	40950	40900	128
290	20250409	133200	143638175	40900	40900	40900	40900	13
291	20250409	133100	143106475	40950	41100	41100	40950	379
292	20250409	133000	127582475	41100	41050	41100	41050	8
293	20250409	132900	127254025	41050	41000	41050	41000	6
294	20250409	132800	127007925	41000	41000	41050	41000	24
295	20250409	132700	126023825	40950	40950	41000	40950	55
296	20250409	132600	123771475	40950	40900	40950	40900	33
297	20250409	132500	122421175	40950	40950	40950	40950	41
298	20250409	132400	120742225	40950	40950	40950	40950	7
299	20250409	132300	120455575	40950	40900	41000	40900	4
300	20250409	132200	120291775	40950	40900	40950	40900	3
301	20250409	132100	120168975	40950	40950	40950	40900	14
302	20250409	132000	119596075	40900	40950	40950	40900	5
303	20250409	131900	119391375	40950	40950	40950	40950	0
304	20250409	131800	119391375	40950	40900	40950	40900	3
305	20250409	131700	119268625	41050	41050	41050	41050	1
306	20250409	131600	119227575	41100	41050	41100	40950	38
307	20250409	131500	117671225	41100	41100	41100	41100	0
308	20250409	131400	117671225	41100	41100	41100	41100	1
309	20250409	131300	117630125	41100	41050	41100	41050	2
310	20250409	131200	117547975	41100	41100	41100	41100	0
311	20250409	131100	117547975	41100	41050	41100	41050	7
312	20250409	131000	117260575	41100	41050	41100	41050	14
313	20250409	130900	116685775	41100	41050	41100	41050	2
314	20250409	130800	116603625	41000	41000	41150	41000	9
315	20250409	130700	116233875	41100	41100	41100	41100	0
316	20250409	130600	116233875	41100	41100	41100	41100	0
317	20250409	130500	116233875	41100	41100	41100	41100	0
318	20250409	130400	116233875	41100	41100	41100	41100	0
319	20250409	130300	116233875	41100	41100	41100	41050	3
320	20250409	130200	116110625	41000	41000	41000	41000	1
321	20250409	130100	116069625	41100	41100	41100	41100	0
322	20250409	130000	116069625	41100	41000	41100	41000	2
323	20250409	125900	115987525	41050	41050	41050	41050	1
324	20250409	125800	115946475	41000	41000	41100	41000	3
325	20250409	125700	115823375	41000	41000	41000	41000	1
326	20250409	125600	115782375	40950	41050	41050	40950	2
327	20250409	125500	115700375	41000	41000	41000	41000	20
328	20250409	125400	114880375	41000	41000	41000	41000	5
329	20250409	125300	114675375	41000	41000	41000	41000	21
330	20250409	125200	113814375	41000	41050	41050	41000	32
331	20250409	125100	112502325	41100	41100	41100	41100	0
332	20250409	125000	112502325	41100	41100	41100	41100	0
333	20250409	124900	112502325	41100	41050	41100	41050	31
334	20250409	124800	111228375	41050	41050	41050	41050	0
335	20250409	124700	111228375	41050	41000	41050	41000	115
336	20250409	124600	106513325	41000	41000	41000	41000	1
337	20250409	124500	106472325	41000	41000	41000	41000	1
338	20250409	124400	106431325	41000	41000	41000	41000	0
339	20250409	124300	106431325	41000	41000	41000	41000	0
340	20250409	124200	106431325	41000	40950	41000	40950	189
341	20250409	124100	98683375	40950	40950	40950	40950	1
342	20250409	124000	98642425	40950	40950	40950	40950	0
343	20250409	123900	98642425	40950	40950	40950	40950	0
344	20250409	123800	98642425	40950	40950	40950	40950	0
345	20250409	123700	98642425	40950	40900	40950	40900	11
346	20250409	123600	98192425	40900	40950	40950	40900	20
347	20250409	123500	97374375	40950	40900	40950	40900	14
348	20250409	123400	96801725	40900	40900	40900	40900	0
349	20250409	123300	96801725	40900	40900	40900	40900	47
350	20250409	123200	94879425	40900	40900	40900	40900	0
351	20250409	123100	94879425	40900	40900	40900	40900	1
352	20250409	123000	94838525	40900	40900	40900	40900	26
353	20250409	122900	93775125	40950	40950	40950	40950	0
354	20250409	122800	93775125	40950	40950	40950	40950	0
355	20250409	122700	93775125	40950	40950	40950	40950	0
356	20250409	122600	93775125	40950	40950	40950	40950	1
357	20250409	122500	93734175	40950	40950	40950	40950	1
358	20250409	122400	93693225	40950	40950	40950	40950	0
359	20250409	122300	93693225	40950	40950	40950	40950	0
360	20250409	122200	93693225	40950	40950	40950	40950	1
361	20250409	122100	93652275	40950	40950	40950	40950	1
362	20250409	122000	93611325	40950	40950	40950	40950	1
363	20250409	121900	93570375	40950	40950	40950	40950	0
364	20250409	121800	93570375	40950	41000	41000	40950	2
365	20250409	121700	93488425	41000	40950	41000	40950	41
366	20250409	121600	91808250	40950	40950	40950	40950	0
367	20250409	121500	91808250	40950	40950	40950	40950	2
368	20250409	121400	91726350	40925	40925	40925	40925	1
369	20250409	121300	91685425	40950	40950	40950	40950	1
370	20250409	121200	91644475	40950	40950	40950	40950	0
371	20250409	121100	91644475	40950	40950	40950	40950	0
372	20250409	121000	91644475	40950	40950	40950	40950	0
373	20250409	120900	91644475	40950	40950	40950	40950	1
374	20250409	120800	91603525	40950	40950	40950	40950	0
375	20250409	120700	91603525	40950	40950	40950	40950	2
376	20250409	120600	91521625	40950	40950	40950	40950	1
377	20250409	120500	91480675	40900	40950	40950	40900	46
378	20250409	120400	89598275	41000	41000	41000	41000	26
379	20250409	120300	88532275	41050	41050	41050	41050	0
380	20250409	120200	88532275	41050	41050	41050	41050	3
381	20250409	120100	88409125	41050	41050	41050	41050	0
382	20250409	120000	88409125	41050	41050	41050	41050	0
383	20250409	115900	88409125	41050	41050	41050	41050	1
384	20250409	115800	88368075	41000	41000	41000	41000	1
385	20250409	115700	88327075	41050	41050	41050	41050	1
386	20250409	115600	88286025	41000	41000	41000	41000	0
387	20250409	115500	88286025	41000	41000	41000	41000	0
388	20250409	115400	88286025	41000	41000	41000	41000	0
389	20250409	115300	88286025	41000	41050	41050	41000	2
390	20250409	115200	88203975	41050	41050	41050	41050	0
391	20250409	115100	88203975	41050	41050	41050	41050	1
392	20250409	115000	88162925	41050	41050	41050	41050	0
393	20250409	114900	88162925	41050	41050	41050	41050	0
394	20250409	114800	88162925	41050	41050	41050	41050	1
395	20250409	114700	88121875	41050	41050	41050	41050	0
396	20250409	114600	88121875	41050	41050	41050	41000	5
397	20250409	114500	87916725	41050	41050	41050	41050	0
398	20250409	114400	87916725	41050	41050	41050	41050	0
399	20250409	114300	87916725	41050	41050	41050	41050	1
400	20250409	114200	87875675	41050	41050	41050	41050	0
401	20250409	114100	87875675	41050	41000	41050	41000	3
402	20250409	114000	87752625	40950	41000	41000	40950	14
403	20250409	113900	87179075	41050	41050	41050	41050	1
404	20250409	113800	87138025	41050	41050	41050	41050	0
405	20250409	113700	87138025	41050	41050	41050	41050	1
406	20250409	113600	87096975	41050	41050	41050	41050	0
407	20250409	113500	87096975	41050	41050	41050	41050	1
408	20250409	113400	87055925	41050	41050	41050	41050	0
409	20250409	113300	87055925	41050	41050	41050	41050	0
410	20250409	113200	87055925	41050	41050	41050	41050	1
411	20250409	113100	87014875	41050	41050	41050	41050	0
412	20250409	113000	87014875	41050	41050	41050	41050	1
413	20250409	112900	86973825	41050	41050	41050	41050	1
414	20250409	112800	86932775	41050	41050	41050	41050	5
415	20250409	112700	86727525	41050	41050	41050	41050	1
416	20250409	112600	86686475	41050	41050	41050	41050	4
417	20250409	112500	86522275	41050	41050	41050	41050	1
418	20250409	112400	86481225	41000	41000	41000	41000	22
419	20250409	112300	85579225	41000	41050	41050	41000	20
420	20250409	112200	84758275	41100	41100	41100	41100	0
421	20250409	112100	84758275	41100	41100	41100	41100	6
422	20250409	112000	84511675	41100	41100	41100	41100	203
423	20250409	111900	76168375	41250	41250	41250	41250	1
424	20250409	111800	76127125	41200	41200	41200	41200	0
425	20250409	111700	76127125	41200	41150	41200	41150	15
426	20250409	111600	75509225	41150	41150	41150	41150	2
427	20250409	111500	75426925	41150	41150	41150	41150	0
428	20250409	111400	75426925	41150	41150	41150	41150	1
429	20250409	111300	75385775	41150	41150	41150	41150	0
430	20250409	111200	75385775	41150	41150	41150	41150	0
431	20250409	111100	75385775	41150	41150	41150	41150	1
432	20250409	111000	75344625	41150	41150	41150	41150	1
433	20250409	110900	75303475	41100	41100	41100	41100	2
434	20250409	110800	75221275	41100	41100	41100	41100	0
435	20250409	110700	75221275	41100	41100	41100	41100	0
436	20250409	110600	75221275	41100	41100	41100	41100	1
437	20250409	110500	75180175	41100	41100	41100	41100	1
438	20250409	110400	75139075	41050	41050	41050	41050	0
439	20250409	110300	75139075	41050	41050	41050	41050	0
440	20250409	110200	75139075	41050	41050	41050	41050	0
441	20250409	110100	75139075	41050	41050	41050	41050	1
442	20250409	110000	75098025	41050	41000	41050	41000	97
443	20250409	105900	71120475	41000	41000	41000	41000	2
444	20250409	105800	71038475	40950	40950	40950	40950	0
445	20250409	105700	71038475	40950	40950	40950	40950	0
446	20250409	105600	71038475	40950	40950	40950	40950	2
447	20250409	105500	70956575	40950	40950	40950	40950	1
448	20250409	105400	70915625	40950	40950	40950	40950	0
449	20250409	105300	70915625	40950	40950	40950	40950	0
450	20250409	105200	70915625	40950	40950	40950	40950	2
451	20250409	105100	70833725	40900	40900	40900	40900	0
452	20250409	105000	70833725	40900	40900	40900	40900	1
453	20250409	104900	70792825	40850	40900	40900	40850	2
454	20250409	104800	70711075	40900	40900	40900	40900	0
455	20250409	104700	70711075	40900	40900	40900	40900	3
456	20250409	104600	70588375	40900	40900	40900	40900	0
457	20250409	104500	70588375	40900	40900	40900	40900	1
458	20250409	104400	70547475	40950	40900	40950	40900	25
459	20250409	104300	69524925	40850	40850	40850	40850	0
460	20250409	104200	69524925	40850	40850	40850	40850	0
461	20250409	104100	69524925	40850	40850	40850	40850	1
462	20250409	104000	69484075	40850	40850	40850	40850	1
463	20250409	103900	69443225	40850	40900	40900	40800	5
464	20250409	103800	69239025	40850	40850	40850	40850	1
465	20250409	103700	69198175	40850	40850	40850	40850	0
466	20250409	103600	69198175	40850	40850	40850	40850	0
467	20250409	103500	69198175	40850	40850	40850	40850	2
468	20250409	103400	69116475	40800	40750	40850	40750	8
469	20250409	103300	68790275	40750	40700	40750	40700	6
470	20250409	103200	68546025	40750	40750	40750	40750	1
471	20250409	103100	68505275	40750	40750	40750	40750	0
472	20250409	103000	68505275	40750	40850	40850	40750	38
473	20250409	102900	66955325	40850	40850	40850	40850	7
474	20250409	102800	66669375	40800	40900	40900	40800	78
475	20250409	102700	63480275	40900	40900	40900	40900	1
476	20250409	102600	63439375	40950	40950	40950	40950	5
477	20250409	102500	63234625	40950	41000	41000	40950	627
478	20250409	102400	37528575	41000	41000	41000	41000	0
479	20250409	102300	37528575	41000	41000	41000	41000	0
480	20250409	102200	37528575	41000	41000	41000	41000	0
481	20250409	102100	37528575	41000	41000	41000	41000	0
482	20250409	102000	37528575	41000	41000	41000	41000	1
483	20250409	101900	37487575	41050	41050	41050	41050	11
484	20250409	101800	37036025	41050	41050	41050	41050	4
485	20250409	101700	36871825	41025	41025	41025	41025	0
486	20250409	101600	36871825	41025	41025	41025	41025	1
487	20250409	101500	36830800	41050	41050	41050	41050	0
488	20250409	101400	36830800	41050	41050	41050	41050	0
489	20250409	101300	36830800	41050	41050	41050	41050	1
490	20250409	101200	36789750	41050	41050	41050	41050	3
491	20250409	101100	36666600	41050	41050	41050	41050	7
492	20250409	101000	36379250	41050	41050	41050	41050	5
493	20250409	100900	36174000	41050	41050	41050	41050	1
494	20250409	100800	36132950	41050	41050	41050	41050	0
495	20250409	100700	36132950	41050	41050	41050	41050	0
496	20250409	100600	36132950	41050	41050	41050	41050	93
497	20250409	100500	32315300	41000	41000	41000	41000	1
498	20250409	100400	32274300	41050	41050	41050	41050	0
499	20250409	100300	32274300	41050	41050	41050	41050	10
500	20250409	100200	31863800	41050	41050	41050	41050	1
501	20250409	100100	31822750	41000	41000	41000	41000	1
502	20250409	100000	31781750	41000	41000	41000	41000	1
503	20250409	095900	31740750	41050	41050	41050	41050	1
504	20250409	095800	31699700	41000	41000	41000	41000	100
505	20250409	095700	27599700	41050	41050	41050	41050	1
506	20250409	095600	27558650	41050	41050	41050	41050	1
507	20250409	095500	27517600	41050	41050	41050	41050	2
508	20250409	095400	27435500	41050	41050	41050	41050	5
509	20250409	095300	27230250	41050	41050	41050	41050	1
510	20250409	095200	27189200	41050	41050	41050	41050	0
511	20250409	095100	27189200	41050	41050	41050	41000	6
512	20250409	095000	26943000	41050	41050	41050	41050	1
513	20250409	094900	26901950	41000	41000	41000	41000	0
514	20250409	094800	26901950	41000	41000	41000	41000	5
515	20250409	094700	26696950	41050	41050	41050	41050	0
516	20250409	094600	26696950	41050	41050	41050	41050	1
517	20250409	094500	26655900	41050	41050	41050	41050	0
518	20250409	094400	26655900	41050	41050	41050	41050	1
519	20250409	094300	26614850	41050	41050	41050	41050	0
520	20250409	094200	26614850	41050	41050	41050	41050	0
521	20250409	094100	26614850	41050	41000	41050	41000	2
522	20250409	094000	26532800	41100	41100	41100	41100	1
523	20250409	093900	26491700	41050	41050	41050	41050	86
524	20250409	093800	22961400	41150	41150	41150	41150	1
525	20250409	093700	22920250	41150	41150	41150	41150	1
526	20250409	093600	22879100	41150	41150	41150	41150	0
527	20250409	093500	22879100	41150	41150	41150	41150	0
528	20250409	093400	22879100	41150	41100	41150	41100	17
529	20250409	093300	22180350	41100	41100	41100	41100	0
530	20250409	093200	22180350	41100	41100	41100	41100	4
531	20250409	093100	22015950	41100	41100	41100	41100	0
532	20250409	093000	22015950	41100	41100	41100	41100	43
533	20250409	092900	20248650	41100	41100	41100	41100	22
534	20250409	092800	19344450	41100	41100	41100	41100	0
535	20250409	092700	19344450	41100	41100	41100	41100	0
536	20250409	092600	19344450	41100	41100	41100	41100	5
537	20250409	092500	19138950	41050	41100	41100	41050	5
538	20250409	092400	18933650	41050	41050	41050	41050	6
539	20250409	092300	18687350	41100	41050	41100	41050	39
540	20250409	092200	17084550	41100	41150	41150	41050	59
541	20250409	092100	14659750	41150	41150	41150	41150	0
542	20250409	092000	14659750	41150	41150	41150	41150	0
543	20250409	091900	14659750	41150	41150	41150	41150	0
544	20250409	091800	14659750	41150	41150	41150	41150	0
545	20250409	091700	14659750	41150	41200	41200	41150	16
546	20250409	091600	14000600	41200	41200	41200	41200	0
547	20250409	091500	14000600	41200	41200	41200	41200	3
548	20250409	091400	13877000	41150	41200	41200	41150	6
549	20250409	091300	13629950	41200	41200	41200	41200	0
550	20250409	091200	13629950	41200	41200	41200	41200	2
551	20250409	091100	13547550	41350	41350	41350	41350	0
552	20250409	091000	13547550	41350	41350	41350	41350	1
553	20250409	090900	13506200	41100	41100	41100	41100	1
554	20250409	090800	13465100	41100	41100	41100	41100	12
555	20250409	090700	12971900	41100	41150	41150	41100	19
556	20250409	090600	12190800	41150	41150	41150	41150	3
557	20250409	090500	12067350	41400	41250	41400	41150	132
558	20250409	090400	6628550	41250	41300	41300	41250	13
559	20250409	090300	6091700	41300	41300	41300	41300	0
560	20250409	090200	6091700	41300	41400	41400	41300	13
561	20250409	090100	5554400	41200	41250	41250	41200	40
562	20250409	090000	3904500	41100	41100	41100	41100	95