KissMeData/006120/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	183100	2279360100	40850	40850	40850	40850	515
3	20250404	183000	2279360100	40850	40850	40850	40850	0
4	20250404	182900	2279360100	40850	40850	40850	40850	0
5	20250404	182800	2279360100	40850	40850	40850	40850	0
6	20250404	182700	2279360100	40850	40850	40850	40850	0
7	20250404	182600	2279360100	40850	40850	40850	40850	0
8	20250404	182500	2279360100	40850	40850	40850	40850	0
9	20250404	182400	2279360100	40850	40850	40850	40850	0
10	20250404	182300	2279360100	40850	40850	40850	40850	0
11	20250404	182200	2279360100	40850	40850	40850	40850	0
12	20250404	182100	2279360100	40850	40850	40850	40850	0
13	20250404	182000	2279360100	40850	40850	40850	40850	0
14	20250404	181900	2279360100	40850	40850	40850	40850	0
15	20250404	181800	2279360100	40850	40850	40850	40850	0
16	20250404	181700	2279360100	40850	40850	40850	40850	0
17	20250404	181600	2279360100	40850	40850	40850	40850	0
18	20250404	181500	2279360100	40850	40850	40850	40850	0
19	20250404	181400	2279360100	40850	40850	40850	40850	0
20	20250404	181300	2279360100	40850	40850	40850	40850	0
21	20250404	181200	2279360100	40850	40850	40850	40850	0
22	20250404	181100	2279360100	40850	40850	40850	40850	0
23	20250404	181000	2279360100	40850	40850	40850	40850	0
24	20250404	180900	2279360100	40850	40850	40850	40850	0
25	20250404	180800	2279360100	40850	40850	40850	40850	0
26	20250404	180700	2279360100	40850	40850	40850	40850	0
27	20250404	180600	2279360100	40850	40850	40850	40850	0
28	20250404	180500	2279360100	40850	40850	40850	40850	0
29	20250404	180400	2279360100	40850	40850	40850	40850	0
30	20250404	180300	2279360100	40850	40850	40850	40850	0
31	20250404	180200	2279360100	40850	40850	40850	40850	0
32	20250404	180100	2279360100	40850	40850	40850	40850	515
33	20250404	180000	2279360100	40850	40850	40850	40850	0
34	20250404	175900	2279360100	40850	40850	40850	40850	0
35	20250404	175800	2279360100	40850	40850	40850	40850	0
36	20250404	175700	2279360100	40850	40850	40850	40850	0
37	20250404	175600	2279360100	40850	40850	40850	40850	0
38	20250404	175500	2279360100	40850	40850	40850	40850	0
39	20250404	175400	2279360100	40850	40850	40850	40850	0
40	20250404	175300	2279360100	40850	40850	40850	40850	0
41	20250404	175200	2279360100	40850	40850	40850	40850	0
42	20250404	175100	2279360100	40850	40850	40850	40850	0
43	20250404	175000	2279360100	40850	40850	40850	40850	0
44	20250404	174900	2279360100	40850	40850	40850	40850	0
45	20250404	174800	2279360100	40850	40850	40850	40850	0
46	20250404	174700	2279360100	40850	40850	40850	40850	0
47	20250404	174600	2279360100	40850	40850	40850	40850	0
48	20250404	174500	2279360100	40850	40850	40850	40850	0
49	20250404	174400	2279360100	40850	40850	40850	40850	0
50	20250404	174300	2279360100	40850	40850	40850	40850	0
51	20250404	174200	2279360100	40850	40850	40850	40850	0
52	20250404	174100	2279360100	40850	40850	40850	40850	0
53	20250404	174000	2279360100	40850	40850	40850	40850	0
54	20250404	173900	2279360100	40850	40850	40850	40850	0
55	20250404	173800	2279360100	40850	40850	40850	40850	0
56	20250404	173700	2279360100	40850	40850	40850	40850	0
57	20250404	173600	2279360100	40850	40850	40850	40850	0
58	20250404	173500	2279360100	40850	40850	40850	40850	0
59	20250404	173400	2279360100	40850	40850	40850	40850	0
60	20250404	173300	2279360100	40850	40850	40850	40850	0
61	20250404	173200	2279360100	40850	40850	40850	40850	0
62	20250404	173100	2279360100	40850	40850	40850	40850	515
63	20250404	173000	2279360100	40850	40850	40850	40850	0
64	20250404	172900	2279360100	40850	40850	40850	40850	0
65	20250404	172800	2279360100	40850	40850	40850	40850	0
66	20250404	172700	2279360100	40850	40850	40850	40850	0
67	20250404	172600	2279360100	40850	40850	40850	40850	0
68	20250404	172500	2279360100	40850	40850	40850	40850	0
69	20250404	172400	2279360100	40850	40850	40850	40850	0
70	20250404	172300	2279360100	40850	40850	40850	40850	0
71	20250404	172200	2279360100	40850	40850	40850	40850	0
72	20250404	172100	2279360100	40850	40850	40850	40850	0
73	20250404	172000	2279360100	40850	40850	40850	40850	0
74	20250404	171900	2279360100	40850	40850	40850	40850	0
75	20250404	171800	2279360100	40850	40850	40850	40850	0
76	20250404	171700	2279360100	40850	40850	40850	40850	0
77	20250404	171600	2279360100	40850	40850	40850	40850	0
78	20250404	171500	2279360100	40850	40850	40850	40850	0
79	20250404	171400	2279360100	40850	40850	40850	40850	0
80	20250404	171300	2279360100	40850	40850	40850	40850	0
81	20250404	171200	2279360100	40850	40850	40850	40850	0
82	20250404	171100	2279360100	40850	40850	40850	40850	0
83	20250404	171000	2279360100	40850	40850	40850	40850	0
84	20250404	170900	2279360100	40850	40850	40850	40850	0
85	20250404	170800	2279360100	40850	40850	40850	40850	0
86	20250404	170700	2279360100	40850	40850	40850	40850	0
87	20250404	170600	2279360100	40850	40850	40850	40850	0
88	20250404	170500	2279360100	40850	40850	40850	40850	0
89	20250404	170400	2279360100	40850	40850	40850	40850	0
90	20250404	170300	2279360100	40850	40850	40850	40850	0
91	20250404	170200	2279360100	40850	40850	40850	40850	0
92	20250404	170100	2279360100	40850	40850	40850	40850	515
93	20250404	170000	2279360100	40850	40850	40850	40850	0
94	20250404	165900	2279360100	40850	40850	40850	40850	0
95	20250404	165800	2279360100	40850	40850	40850	40850	0
96	20250404	165700	2279360100	40850	40850	40850	40850	0
97	20250404	165600	2279360100	40850	40850	40850	40850	0
98	20250404	165500	2279360100	40850	40850	40850	40850	0
99	20250404	165400	2279360100	40850	40850	40850	40850	0
100	20250404	165300	2279360100	40850	40850	40850	40850	0
101	20250404	165200	2279360100	40850	40850	40850	40850	0
102	20250404	165100	2279360100	40850	40850	40850	40850	0
103	20250404	165000	2279360100	40850	40850	40850	40850	0
104	20250404	164900	2279360100	40850	40850	40850	40850	0
105	20250404	164800	2279360100	40850	40850	40850	40850	0
106	20250404	164700	2279360100	40850	40850	40850	40850	0
107	20250404	164600	2279360100	40850	40850	40850	40850	0
108	20250404	164500	2279360100	40850	40850	40850	40850	0
109	20250404	164400	2279360100	40850	40850	40850	40850	0
110	20250404	164300	2279360100	40850	40850	40850	40850	0
111	20250404	164200	2279360100	40850	40850	40850	40850	0
112	20250404	164100	2279360100	40850	40850	40850	40850	0
113	20250404	164000	2279360100	40850	40850	40850	40850	0
114	20250404	163900	2279360100	40850	40850	40850	40850	0
115	20250404	163800	2279360100	40850	40850	40850	40850	0
116	20250404	163700	2279360100	40850	40850	40850	40850	0
117	20250404	163600	2279360100	40850	40850	40850	40850	0
118	20250404	163500	2279360100	40850	40850	40850	40850	0
119	20250404	163400	2279360100	40850	40850	40850	40850	0
120	20250404	163300	2279360100	40850	40850	40850	40850	0
121	20250404	163200	2279360100	40850	40850	40850	40850	0
122	20250404	163100	2279360100	40850	40850	40850	40850	515
123	20250404	163000	2279360100	40850	40850	40850	40850	0
124	20250404	162900	2279360100	40850	40850	40850	40850	0
125	20250404	162800	2279360100	40850	40850	40850	40850	0
126	20250404	162700	2279360100	40850	40850	40850	40850	0
127	20250404	162600	2279360100	40850	40850	40850	40850	0
128	20250404	162500	2279360100	40850	40850	40850	40850	0
129	20250404	162400	2279360100	40850	40850	40850	40850	0
130	20250404	162300	2279360100	40850	40850	40850	40850	0
131	20250404	162200	2279360100	40850	40850	40850	40850	0
132	20250404	162100	2279360100	40850	40850	40850	40850	0
133	20250404	162000	2279360100	40850	40850	40850	40850	0
134	20250404	161900	2279360100	40850	40850	40850	40850	0
135	20250404	161800	2279360100	40850	40850	40850	40850	0
136	20250404	161700	2279360100	40850	40850	40850	40850	0
137	20250404	161600	2279360100	40850	40850	40850	40850	0
138	20250404	161500	2279360100	40850	40850	40850	40850	0
139	20250404	161400	2279360100	40850	40850	40850	40850	0
140	20250404	161300	2279360100	40850	40850	40850	40850	0
141	20250404	161200	2279360100	40850	40850	40850	40850	0
142	20250404	161100	2279360100	40850	40850	40850	40850	0
143	20250404	161000	2279360100	40850	40850	40850	40850	0
144	20250404	160900	2279360100	40850	40850	40850	40850	0
145	20250404	160800	2279360100	40850	40850	40850	40850	0
146	20250404	160700	2279360100	40850	40850	40850	40850	0
147	20250404	160600	2279360100	40850	40850	40850	40850	0
148	20250404	160500	2279360100	40850	40850	40850	40850	0
149	20250404	160400	2279360100	40850	40850	40850	40850	0
150	20250404	160300	2279360100	40850	40850	40850	40850	0
151	20250404	160200	2279360100	40850	40850	40850	40850	0
152	20250404	160100	2279360100	40850	40850	40850	40850	515
153	20250404	160000	2279360100	40850	40850	40850	40850	0
154	20250404	155900	2279360100	40850	40850	40850	40850	0
155	20250404	155800	2279360100	40850	40850	40850	40850	0
156	20250404	155700	2279360100	40850	40850	40850	40850	0
157	20250404	155600	2279360100	40850	40850	40850	40850	0
158	20250404	155500	2279360100	40850	40850	40850	40850	0
159	20250404	155400	2279360100	40850	40850	40850	40850	0
160	20250404	155300	2279360100	40850	40850	40850	40850	0
161	20250404	155200	2279360100	40850	40850	40850	40850	0
162	20250404	155100	2279360100	40850	40850	40850	40850	0
163	20250404	155000	2279360100	40850	40850	40850	40850	0
164	20250404	154900	2279360100	40850	40850	40850	40850	0
165	20250404	154800	2279360100	40850	40850	40850	40850	0
166	20250404	154700	2279360100	40850	40850	40850	40850	0
167	20250404	154600	2279360100	40850	40850	40850	40850	0
168	20250404	154500	2279360100	40850	40850	40850	40850	0
169	20250404	154400	2279360100	40850	40850	40850	40850	0
170	20250404	154300	2279360100	40850	40850	40850	40850	0
171	20250404	154200	2279360100	40850	40850	40850	40850	0
172	20250404	154100	2279360100	40850	40850	40850	40850	0
173	20250404	154000	2279360100	40850	40850	40850	40850	0
174	20250404	153900	2279360100	40850	40850	40850	40850	0
175	20250404	153800	2279360100	40850	40850	40850	40850	0
176	20250404	153700	2279360100	40850	40850	40850	40850	0
177	20250404	153600	2279360100	40850	40850	40850	40850	0
178	20250404	153500	2279360100	40850	40850	40850	40850	0
179	20250404	153400	2279360100	40850	40850	40850	40850	0
180	20250404	153300	2279360100	40850	40850	40850	40850	0
181	20250404	153200	2279360100	40850	40850	40850	40850	0
182	20250404	153100	2279360100	40850	40850	40850	40850	515
183	20250404	153000	2279360100	40850	40850	40850	40850	515
184	20250404	152900	2258322350	40600	40600	40600	40600	0
185	20250404	152800	2258322350	40600	40600	40600	40600	0
186	20250404	152700	2258322350	40600	40600	40600	40600	0
187	20250404	152600	2258322350	40600	40600	40600	40600	0
188	20250404	152500	2258322350	40600	40600	40600	40600	0
189	20250404	152400	2258322350	40600	40600	40600	40600	0
190	20250404	152300	2258322350	40600	40600	40600	40600	0
191	20250404	152200	2258322350	40600	40600	40600	40600	0
192	20250404	152100	2258322350	40600	40600	40600	40600	0
193	20250404	152000	2258322350	40600	40600	40600	40600	0
194	20250404	151900	2258322350	40600	40600	40600	40600	0
195	20250404	151800	2258322350	40600	40800	40800	40600	23
196	20250404	151700	2257385250	40650	40650	40700	40650	59
197	20250404	151600	2254986850	40800	40750	40800	40750	55
198	20250404	151500	2252744900	40750	40650	40750	40650	27
199	20250404	151400	2251647050	40800	40750	40800	40650	18
200	20250404	151300	2250912900	40750	40800	40800	40750	58
201	20250404	151200	2248548650	40800	40800	40800	40800	0
202	20250404	151100	2248548650	40800	40750	40800	40750	18
203	20250404	151000	2247814400	40750	40750	40750	40750	11
204	20250404	150900	2247366150	40750	40750	40750	40750	0
205	20250404	150800	2247366150	40750	40700	40750	40700	221
206	20250404	150700	2238368300	40850	40850	40850	40850	15
207	20250404	150600	2237755550	40850	40700	40850	40700	2506
208	20250404	150500	2135590400	40750	40700	40750	40700	41
209	20250404	150400	2133920550	40750	40750	40800	40700	322
210	20250404	150300	2120796200	40750	40750	40750	40750	14
211	20250404	150200	2120225700	40750	40800	40850	40750	498
212	20250404	150100	2099910950	40850	40900	40900	40850	121
213	20250404	150000	2094966900	40850	40850	40850	40850	5
214	20250404	145900	2094762650	40850	40900	40950	40850	21
215	20250404	145800	2093903600	40850	40700	40950	40600	2448
216	20250404	145700	1994062350	40550	40550	40700	40550	1971
217	20250404	145600	1913951550	40650	40600	40650	40550	425
218	20250404	145500	1896681350	40550	40650	40650	40550	135
219	20250404	145400	1891202500	40650	40650	40650	40600	224
220	20250404	145300	1882096950	40650	40600	40650	40500	870
221	20250404	145200	1846774700	40600	40500	40600	40500	28
222	20250404	145100	1845639500	40550	40550	40550	40550	144
223	20250404	145000	1839800300	40500	40500	40550	40500	105
224	20250404	144900	1835545800	40550	40550	40550	40450	262
225	20250404	144800	1824924100	40550	40550	40550	40550	65
226	20250404	144700	1822288350	40550	40450	40550	40450	1214
227	20250404	144600	1773107600	40450	40450	40450	40400	950
228	20250404	144500	1734690100	40450	40450	40500	40450	235
229	20250404	144400	1725183800	40450	40450	40450	40450	55
230	20250404	144300	1722959050	40450	40450	40450	40400	62
231	20250404	144200	1720453650	40450	40400	40450	40400	1015
232	20250404	144100	1679446900	40400	40500	40500	40400	124
233	20250404	144000	1674429900	40450	40450	40450	40450	59
234	20250404	143900	1672043350	40500	40500	40600	40350	1592
235	20250404	143800	1607528000	40500	40450	40500	40450	561
236	20250404	143700	1584811400	40350	40450	40500	40350	2074
237	20250404	143600	1500830750	40450	40450	40450	40450	351
238	20250404	143500	1486632800	40450	40400	40450	40400	139
239	20250404	143400	1481016700	40400	40400	40400	40400	170
240	20250404	143300	1474148700	40400	40350	40400	40300	61
241	20250404	143200	1471684650	40350	40400	40400	40300	160
242	20250404	143100	1465228450	40400	40400	40400	40350	59
243	20250404	143000	1462846750	40400	40400	40400	40350	60
244	20250404	142900	1460423200	40400	40400	40400	40350	41
245	20250404	142800	1458766850	40400	40400	40400	40350	63
246	20250404	142700	1456222050	40400	40400	40400	40400	59
247	20250404	142600	1453838450	40400	40400	40400	40350	54
248	20250404	142500	1451657350	40400	40400	40400	40400	55
249	20250404	142400	1449435350	40400	40400	40400	40350	183
250	20250404	142300	1442042550	40400	40400	40400	40350	52
251	20250404	142200	1439942150	40400	40400	40400	40400	15
252	20250404	142100	1439336150	40350	40400	40450	40350	125
253	20250404	142000	1434284100	40400	40350	40450	40350	605
254	20250404	141900	1409857000	40350	40350	40350	40300	59
255	20250404	141800	1407478150	40350	40350	40350	40350	59
256	20250404	141700	1405097500	40350	40300	40350	40300	142
257	20250404	141600	1399372900	40300	40300	40300	40300	59
258	20250404	141500	1396995200	40300	40300	40300	40300	27
259	20250404	141400	1395907100	40300	40300	40300	40300	0
260	20250404	141300	1395907100	40300	40300	40350	40300	133
261	20250404	141200	1390546450	40350	40350	40350	40350	0
262	20250404	141100	1390546450	40350	40350	40350	40350	15
263	20250404	141000	1389941200	40350	40250	40350	40250	334
264	20250404	140900	1376471650	40250	40300	40350	40150	717
265	20250404	140800	1347652000	40350	40350	40350	40350	55
266	20250404	140700	1345432750	40350	40350	40350	40350	24
267	20250404	140600	1344464350	40300	40300	40300	40300	31
268	20250404	140500	1343215050	40350	40250	40350	40250	854
269	20250404	140400	1308772700	40250	40250	40300	40250	372
270	20250404	140300	1293798900	40350	40350	40350	40350	122
271	20250404	140200	1288876200	40400	40350	40400	40350	179
272	20250404	140100	1281650100	40400	40300	40400	40300	760
273	20250404	140000	1250996400	40300	40300	40300	40300	90
274	20250404	135900	1247369400	40300	40300	40300	40300	59
275	20250404	135800	1244991700	40300	40350	40350	40300	55
276	20250404	135700	1242772900	40350	40300	40350	40300	112
277	20250404	135600	1238259150	40350	40350	40350	40300	128
278	20250404	135500	1233099400	40350	40300	40350	40300	34
279	20250404	135400	1231728000	40300	40250	40400	40250	607
280	20250404	135300	1207237750	40200	40150	40200	40150	537
281	20250404	135200	1185651000	40150	40150	40350	40100	2504
282	20250404	135100	1084845350	40150	40000	40200	40000	703
283	20250404	135000	1056669450	40000	40000	40000	39900	535
284	20250404	134900	1035270300	40000	39950	40000	39950	25
285	20250404	134800	1034270550	39900	39950	40000	39900	55
286	20250404	134700	1032071550	39950	39900	39950	39900	152
287	20250404	134600	1025999550	39950	39900	39950	39900	8
288	20250404	134500	1025680300	39900	39850	39900	39850	388
289	20250404	134400	1010204100	39900	39900	39900	39900	15
290	20250404	134300	1009605600	39850	40050	40050	39850	1227
291	20250404	134200	960566300	40100	39800	40100	39750	2092
292	20250404	134100	876980300	39800	39700	39800	39700	638
293	20250404	134000	851615800	39650	39600	39650	39600	47
294	20250404	133900	849753950	39600	39600	39600	39600	63
295	20250404	133800	847259150	39600	39500	39600	39500	280
296	20250404	133700	836195900	39500	39500	39500	39500	36
297	20250404	133600	834773900	39500	39500	39500	39500	165
298	20250404	133500	828256400	39500	39500	39500	39500	15
299	20250404	133400	827663900	39500	39500	39500	39500	0
300	20250404	133300	827663900	39500	39500	39500	39500	15
301	20250404	133200	827071400	39500	39500	39500	39500	15
302	20250404	133100	826478900	39500	39500	39500	39500	1
303	20250404	133000	826439400	39500	39500	39500	39500	36
304	20250404	132900	825017400	39500	39500	39500	39500	19
305	20250404	132800	824266900	39500	39400	39500	39400	47
306	20250404	132700	822412700	39450	39450	39500	39450	91
307	20250404	132600	818821600	39450	39450	39450	39450	8
308	20250404	132500	818506000	39550	39550	39550	39550	15
309	20250404	132400	817912750	39550	39600	39600	39450	30
310	20250404	132300	816726000	39600	39550	39600	39550	36
311	20250404	132200	815301350	39550	39500	39550	39500	103
312	20250404	132100	811231700	39500	39500	39500	39500	15
313	20250404	132000	810639200	39450	39450	39450	39450	24
314	20250404	131900	809692400	39450	39500	39500	39450	68
315	20250404	131800	807007900	39550	39550	39550	39550	16
316	20250404	131700	806375100	39550	39550	39550	39550	1
317	20250404	131600	806335550	39600	39550	39600	39550	39
318	20250404	131500	804792350	39550	39550	39550	39550	19
319	20250404	131400	804040900	39550	39550	39550	39550	0
320	20250404	131300	804040900	39550	39550	39550	39550	16
321	20250404	131200	803408100	39600	39600	39600	39600	15
322	20250404	131100	802814100	39550	39550	39550	39550	8
323	20250404	131000	802497700	39600	39600	39600	39600	15
324	20250404	130900	801903700	39550	39550	39550	39550	15
325	20250404	130800	801310450	39550	39550	39550	39550	10
326	20250404	130700	800914950	39550	39550	39550	39550	14
327	20250404	130600	800361250	39600	39600	39600	39600	43
328	20250404	130500	798658450	39600	39700	39750	39550	42
329	20250404	130400	796995250	39700	39700	39700	39700	17
330	20250404	130300	796320350	39750	39700	39750	39700	9
331	20250404	130200	795963000	39700	39750	39750	39700	22
332	20250404	130100	795089550	39700	39700	39700	39700	20
333	20250404	130000	794295550	39750	39750	39750	39700	36
334	20250404	125900	792866050	39700	39700	39700	39700	33
335	20250404	125800	791555950	39700	39700	39700	39700	30
336	20250404	125700	790364950	39750	39750	39750	39750	4
337	20250404	125600	790205950	39750	39700	39750	39700	23
338	20250404	125500	789292100	39750	39750	39750	39750	20
339	20250404	125400	788497100	39700	39700	39700	39700	10
340	20250404	125300	788100100	39750	39750	39750	39750	15
341	20250404	125200	787503850	39750	39750	39750	39700	35
342	20250404	125100	786113000	39750	39750	39750	39750	0
343	20250404	125000	786113000	39750	39750	39750	39700	33
344	20250404	124900	784801750	39700	39700	39700	39700	10
345	20250404	124800	784404750	39800	39750	39950	39700	72
346	20250404	124700	781539350	39750	39700	39750	39700	91
347	20250404	124600	777926300	39700	39550	39700	39550	63
348	20250404	124500	775430300	39550	39500	39550	39500	185
349	20250404	124400	768121250	39450	39450	39450	39450	13
350	20250404	124300	767608400	39450	39450	39450	39450	13
351	20250404	124200	767095550	39450	39450	39450	39450	14
352	20250404	124100	766543250	39450	39450	39450	39450	10
353	20250404	124000	766148750	39500	39500	39500	39500	4
354	20250404	123900	765990750	39500	39500	39500	39500	21
355	20250404	123800	765161250	39600	39600	39600	39600	0
356	20250404	123700	765161250	39600	39450	39600	39450	565
357	20250404	123600	742826500	39450	39400	39450	39400	456
358	20250404	123500	724851800	39450	39450	39450	39450	4
359	20250404	123400	724694000	39450	39450	39450	39450	303
360	20250404	123300	712740650	39500	39500	39550	39500	13
361	20250404	123200	712226950	39500	39500	39500	39500	5
362	20250404	123100	712029450	39500	39500	39500	39500	24
363	20250404	123000	711081450	39500	39500	39500	39500	4
364	20250404	122900	710923450	39500	39500	39500	39500	4
365	20250404	122800	710765450	39500	39500	39500	39500	11
366	20250404	122700	710330950	39500	39500	39500	39500	8
367	20250404	122600	710014950	39550	39500	39550	39500	37
368	20250404	122500	708552000	39500	39500	39500	39500	5
369	20250404	122400	708354500	39500	39500	39500	39500	13
370	20250404	122300	707841000	39550	39500	39550	39500	15
371	20250404	122200	707248300	39500	39500	39500	39500	8
372	20250404	122100	706932300	39550	39500	39550	39500	5
373	20250404	122000	706734600	39500	39500	39500	39500	327
374	20250404	121900	693818100	39500	39500	39500	39500	0
375	20250404	121800	693818100	39500	39600	39600	39500	730
376	20250404	121700	664952800	39600	39600	39600	39600	1
377	20250404	121600	664913200	39600	39600	39650	39600	455
378	20250404	121500	646895000	39650	39650	39650	39650	0
379	20250404	121400	646895000	39650	39650	39650	39650	0
380	20250404	121300	646895000	39650	39650	39650	39650	367
381	20250404	121200	632343450	39700	39700	39700	39700	233
382	20250404	121100	623093350	39750	39750	39750	39750	4
383	20250404	121000	622934350	39700	39700	39700	39700	211
384	20250404	120900	614557650	39750	39750	39750	39750	4
385	20250404	120800	614398650	39750	39750	39750	39750	107
386	20250404	120700	610145400	39800	39800	39800	39800	0
387	20250404	120600	610145400	39800	39800	39800	39800	4
388	20250404	120500	609986200	39800	39800	39800	39800	165
389	20250404	120400	603419200	39850	39800	39850	39800	38
390	20250404	120300	601906600	39800	39900	39900	39800	264
391	20250404	120200	591379350	39950	39950	39950	39950	0
392	20250404	120100	591379350	39950	39950	39950	39950	5
393	20250404	120000	591179600	39950	39950	39950	39950	0
394	20250404	115900	591179600	39950	39950	39950	39950	4
395	20250404	115800	591019800	39950	39950	39950	39950	0
396	20250404	115700	591019800	39950	39950	39950	39950	4
397	20250404	115600	590860000	39950	39950	39950	39950	0
398	20250404	115500	590860000	39950	39950	39950	39950	0
399	20250404	115400	590860000	39950	39950	39950	39950	4
400	20250404	115300	590700200	39950	39950	39950	39950	0
401	20250404	115200	590700200	39950	39950	39950	39950	43
402	20250404	115100	588982350	39950	39950	39950	39950	11
403	20250404	115000	588542900	40000	40000	40000	40000	0
404	20250404	114900	588542900	40000	40000	40000	40000	4
405	20250404	114800	588382900	40000	39950	40000	39950	108
406	20250404	114700	584063300	40000	40000	40000	40000	4
407	20250404	114600	583903300	39950	39950	39950	39950	58
408	20250404	114500	581586200	39950	39950	39950	39950	0
409	20250404	114400	581586200	39950	39950	39950	39950	9
410	20250404	114300	581226650	40000	40000	40000	40000	1
411	20250404	114200	581186650	39950	39950	40000	39950	250
412	20250404	114100	571199050	39900	39900	39900	39900	0
413	20250404	114000	571199050	39900	39900	39950	39900	20
414	20250404	113900	570400850	39900	39900	39900	39900	50
415	20250404	113800	568405850	39900	39850	40000	39850	372
416	20250404	113700	553578450	39800	39750	39850	39750	51
417	20250404	113600	551550650	39850	39800	39850	39750	368
418	20250404	113500	536905600	39800	39800	39800	39800	4
419	20250404	113400	536746400	39800	39800	39800	39800	23
420	20250404	113300	535831000	39800	39800	39800	39800	0
421	20250404	113200	535831000	39800	39800	39800	39800	4
422	20250404	113100	535671800	39800	39750	39800	39750	247
423	20250404	113000	525853500	39800	39800	39800	39800	5
424	20250404	112900	525654500	39800	39800	39800	39800	0
425	20250404	112800	525654500	39800	39800	39800	39800	0
426	20250404	112700	525654500	39800	39800	39800	39800	308
427	20250404	112600	513396100	39750	39750	39750	39750	0
428	20250404	112500	513396100	39750	39750	39750	39750	90
429	20250404	112400	509818600	39850	39900	39900	39750	1576
430	20250404	112300	447076550	40050	40000	40050	40000	6
431	20250404	112200	446836300	40050	39950	40050	39950	81
432	20250404	112100	443597750	39900	39900	39900	39900	69
433	20250404	112000	440844650	39950	39950	39950	39950	73
434	20250404	111900	437928300	39950	39950	39950	39950	0
435	20250404	111800	437928300	39950	40050	40050	39950	230
436	20250404	111700	428731550	40050	40100	40100	40050	6
437	20250404	111600	428491150	40100	40100	40100	40100	2
438	20250404	111500	428410950	40100	40100	40100	40100	19
439	20250404	111400	427649050	40100	40100	40100	40100	14
440	20250404	111300	427087650	40100	40050	40100	40050	88
441	20250404	111200	423562400	40100	40100	40100	40100	13
442	20250404	111100	423041100	40100	40100	40200	40050	377
443	20250404	111000	407918500	40100	40050	40100	40050	4
444	20250404	110900	407758200	40050	40050	40050	40050	82
445	20250404	110800	404474100	40050	40050	40050	40050	4
446	20250404	110700	404313900	40000	40000	40000	40000	40
447	20250404	110600	402713900	40050	40050	40050	40050	15
448	20250404	110500	402113150	40100	40050	40100	40050	214
449	20250404	110400	393542300	40050	40050	40050	40050	0
450	20250404	110300	393542300	40050	40050	40050	40050	17
451	20250404	110200	392861450	40050	40050	40050	40050	0
452	20250404	110100	392861450	40050	40050	40050	40050	5
453	20250404	110000	392661200	40050	40050	40050	40050	0
454	20250404	105900	392661200	40050	40050	40050	40050	0
455	20250404	105800	392661200	40050	40050	40050	40050	4
456	20250404	105700	392501000	40050	40050	40050	40050	0
457	20250404	105600	392501000	40050	40000	40050	40000	6
458	20250404	105500	392260800	40000	40000	40000	40000	3
459	20250404	105400	392140800	40000	40000	40000	40000	13
460	20250404	105300	391620800	40000	40000	40000	40000	6
461	20250404	105200	391380800	40000	39850	40050	39850	468
462	20250404	105100	372682050	39800	39800	39800	39800	9
463	20250404	105000	372323850	39800	39800	39800	39800	0
464	20250404	104900	372323850	39800	39800	39800	39800	22
465	20250404	104800	371448250	39800	39800	39800	39800	0
466	20250404	104700	371448250	39800	39750	39800	39750	82
467	20250404	104600	368185500	39750	39750	39750	39750	13
468	20250404	104500	367668750	39750	39750	39750	39750	1
469	20250404	104400	367629000	39750	39750	39750	39750	11
470	20250404	104300	367191750	39800	39800	39800	39800	1
471	20250404	104200	367151950	39750	39750	39750	39750	11
472	20250404	104100	366714700	39750	39800	39800	39750	9
473	20250404	104000	366356900	39800	39800	39800	39800	19
474	20250404	103900	365600700	39750	39750	39750	39750	41
475	20250404	103800	363970950	39750	39750	39750	39750	0
476	20250404	103700	363970950	39750	39850	39850	39750	59
477	20250404	103600	361622850	39800	39800	39800	39800	26
478	20250404	103500	360588050	39850	39850	39850	39850	0
479	20250404	103400	360588050	39850	39850	39850	39850	6
480	20250404	103300	360348950	39850	39850	39850	39850	54
481	20250404	103200	358197050	39900	39900	39900	39900	6
482	20250404	103100	357957650	39900	39900	39900	39900	0
483	20250404	103000	357957650	39900	39900	39900	39900	1
484	20250404	102900	357917750	39900	39900	39900	39900	4
485	20250404	102800	357758150	39900	39900	39900	39900	1
486	20250404	102700	357718250	39900	39900	39900	39900	4
487	20250404	102600	357558650	39900	39950	40000	39900	76
488	20250404	102500	354524600	39950	39950	39950	39950	20
489	20250404	102400	353725600	40000	40000	40000	40000	305
490	20250404	102300	341525600	40000	39950	40000	39950	9
491	20250404	102200	341166000	40000	39950	40000	39950	8
492	20250404	102100	340846200	39950	40000	40000	39950	195
493	20250404	102000	333046450	40000	40000	40000	40000	30
494	20250404	101900	331846450	40000	39900	40000	39900	9
495	20250404	101800	331487250	40000	40000	40000	40000	0
496	20250404	101700	331487250	40000	39950	40000	39900	14
497	20250404	101600	330928300	39950	39950	39950	39950	15
498	20250404	101500	330329050	40000	39950	40000	39950	4
499	20250404	101400	330169200	39950	39950	39950	39850	348
500	20250404	101300	316279200	39950	39950	39950	39950	5
501	20250404	101200	316079450	40000	40000	40000	40000	393
502	20250404	101100	300359450	40050	40050	40050	40050	4
503	20250404	101000	300199250	40050	40050	40050	40050	30
504	20250404	100900	298997750	40050	40050	40050	40050	0
505	20250404	100800	298997750	40050	40050	40050	40050	131
506	20250404	100700	293751200	40050	40050	40050	40050	0
507	20250404	100600	293751200	40050	40050	40050	40050	2
508	20250404	100500	293671100	40100	40000	40100	40000	93
509	20250404	100400	289949300	40050	40050	40050	40050	0
510	20250404	100300	289949300	40050	40050	40050	40050	9
511	20250404	100200	289588850	40100	40100	40100	40100	0
512	20250404	100100	289588850	40100	40100	40100	40100	30
513	20250404	100000	288385850	40100	40100	40100	40100	15
514	20250404	095900	287784350	40050	40050	40050	40050	4
515	20250404	095800	287624150	40150	40150	40150	40150	2
516	20250404	095700	287543850	40050	40050	40150	40050	70
517	20250404	095600	284738550	40000	40000	40000	40000	0
518	20250404	095500	284738550	40000	39950	40000	39950	43
519	20250404	095400	283019050	40000	40000	40000	40000	228
520	20250404	095300	273899050	40050	40050	40050	40050	4
521	20250404	095200	273738850	40050	40050	40050	40050	0
522	20250404	095100	273738850	40050	40050	40050	40050	23
523	20250404	095000	272817700	40050	40050	40050	40050	30
524	20250404	094900	271616200	40000	40000	40000	40000	9
525	20250404	094800	271256200	40100	40200	40200	40100	171
526	20250404	094700	264390500	40250	40250	40250	40250	3
527	20250404	094600	264269750	40200	40200	40200	40200	212
528	20250404	094500	255747350	40300	40150	40300	40150	365
529	20250404	094400	241058700	40150	40150	40200	40150	15
530	20250404	094300	240456400	40150	40200	40200	40150	99
531	20250404	094200	236477500	40250	40250	40250	40250	20
532	20250404	094100	235672500	40250	40300	40300	40250	64
533	20250404	094000	233096300	40350	40350	40350	40350	3
534	20250404	093900	232975250	40350	40200	40350	40200	84
535	20250404	093800	229590850	40200	40250	40350	40200	578
536	20250404	093700	206296000	40250	40200	40300	40200	449
537	20250404	093600	188229100	40150	40100	40200	40000	407
538	20250404	093500	171875650	40100	40100	40100	40100	110
539	20250404	093400	167464650	40100	40150	40200	40050	117
540	20250404	093300	162769450	40200	40200	40200	40200	0
541	20250404	093200	162769450	40200	40100	40250	40100	511
542	20250404	093100	142217750	40100	40050	40200	40000	952
543	20250404	093000	104022700	40000	40000	40000	40000	159
544	20250404	092900	97662700	40000	40000	40000	40000	4
545	20250404	092800	97502700	40150	39850	40150	39850	1074
546	20250404	092700	54561450	39750	39700	39900	39700	498
547	20250404	092600	34736350	39700	39700	39800	39650	120
548	20250404	092500	29971650	39700	39700	39700	39700	19
549	20250404	092400	29217350	39700	39750	39750	39700	5
550	20250404	092300	29018650	39750	39750	39750	39750	8
551	20250404	092200	28700650	39750	39750	39750	39750	62
552	20250404	092100	26236150	39750	39700	39750	39700	123
553	20250404	092000	21350900	39700	39700	39700	39700	0
554	20250404	091900	21350900	39700	39700	39700	39700	5
555	20250404	091800	21152400	39750	39600	39750	39550	60
556	20250404	091700	18772650	39650	39550	39650	39550	124
557	20250404	091600	13862300	39500	39500	39500	39500	17
558	20250404	091500	13190800	39500	39500	39500	39500	0
559	20250404	091400	13190800	39500	39500	39500	39500	14
560	20250404	091300	12637800	39500	39450	39500	39450	22
561	20250404	091200	11769750	39450	39500	39500	39450	9
562	20250404	091100	11414500	39500	39500	39500	39500	1
563	20250404	091000	11375000	39500	39500	39500	39500	19
564	20250404	090900	10624500	39500	39500	39500	39500	10
565	20250404	090800	10229500	39600	39350	39600	39350	47
566	20250404	090700	8373450	39350	39300	39350	39300	21
567	20250404	090600	7548100	39200	39300	39300	39200	21
568	20250404	090500	6724400	39250	39250	39250	39250	0
569	20250404	090400	6724400	39250	39050	39250	39050	35
570	20250404	090300	5353850	39000	38900	39000	38900	10
571	20250404	090200	4964200	38850	39000	39000	38800	67
572	20250404	090100	2356700	39500	38750	39550	38750	16
573	20250404	090000	1728000	38400	38400	38400	38400	45