KissMeData/016800/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	184600	43919000	41800	41800	41800	41800	7
3	20250402	184500	43919000	41800	41800	41800	41800	0
4	20250402	184400	43919000	41800	41800	41800	41800	0
5	20250402	184300	43919000	41800	41800	41800	41800	0
6	20250402	184200	43919000	41800	41800	41800	41800	0
7	20250402	184100	43919000	41800	41800	41800	41800	0
8	20250402	184000	43919000	41800	41800	41800	41800	0
9	20250402	183900	43919000	41800	41800	41800	41800	0
10	20250402	183800	43919000	41800	41800	41800	41800	0
11	20250402	183700	43919000	41800	41800	41800	41800	0
12	20250402	183600	43919000	41800	41800	41800	41800	0
13	20250402	183500	43919000	41800	41800	41800	41800	0
14	20250402	183400	43919000	41800	41800	41800	41800	0
15	20250402	183300	43919000	41800	41800	41800	41800	0
16	20250402	183200	43919000	41800	41800	41800	41800	0
17	20250402	183100	43919000	41800	41800	41800	41800	0
18	20250402	183000	43919000	41800	41800	41800	41800	0
19	20250402	182900	43919000	41800	41800	41800	41800	0
20	20250402	182800	43919000	41800	41800	41800	41800	0
21	20250402	182700	43919000	41800	41800	41800	41800	0
22	20250402	182600	43919000	41800	41800	41800	41800	0
23	20250402	182500	43919000	41800	41800	41800	41800	0
24	20250402	182400	43919000	41800	41800	41800	41800	0
25	20250402	182300	43919000	41800	41800	41800	41800	0
26	20250402	182200	43919000	41800	41800	41800	41800	0
27	20250402	182100	43919000	41800	41800	41800	41800	0
28	20250402	182000	43919000	41800	41800	41800	41800	0
29	20250402	181900	43919000	41800	41800	41800	41800	0
30	20250402	181800	43919000	41800	41800	41800	41800	0
31	20250402	181700	43919000	41800	41800	41800	41800	0
32	20250402	181600	43919000	41800	41800	41800	41800	7
33	20250402	181500	43919000	41800	41800	41800	41800	0
34	20250402	181400	43919000	41800	41800	41800	41800	0
35	20250402	181300	43919000	41800	41800	41800	41800	0
36	20250402	181200	43919000	41800	41800	41800	41800	0
37	20250402	181100	43919000	41800	41800	41800	41800	0
38	20250402	181000	43919000	41800	41800	41800	41800	0
39	20250402	180900	43919000	41800	41800	41800	41800	0
40	20250402	180800	43919000	41800	41800	41800	41800	0
41	20250402	180700	43919000	41800	41800	41800	41800	0
42	20250402	180600	43919000	41800	41800	41800	41800	0
43	20250402	180500	43919000	41800	41800	41800	41800	0
44	20250402	180400	43919000	41800	41800	41800	41800	0
45	20250402	180300	43919000	41800	41800	41800	41800	0
46	20250402	180200	43919000	41800	41800	41800	41800	0
47	20250402	180100	43919000	41800	41800	41800	41800	0
48	20250402	180000	43919000	41800	41800	41800	41800	0
49	20250402	175900	43919000	41800	41800	41800	41800	0
50	20250402	175800	43919000	41800	41800	41800	41800	0
51	20250402	175700	43919000	41800	41800	41800	41800	0
52	20250402	175600	43919000	41800	41800	41800	41800	0
53	20250402	175500	43919000	41800	41800	41800	41800	0
54	20250402	175400	43919000	41800	41800	41800	41800	0
55	20250402	175300	43919000	41800	41800	41800	41800	0
56	20250402	175200	43919000	41800	41800	41800	41800	0
57	20250402	175100	43919000	41800	41800	41800	41800	0
58	20250402	175000	43919000	41800	41800	41800	41800	0
59	20250402	174900	43919000	41800	41800	41800	41800	0
60	20250402	174800	43919000	41800	41800	41800	41800	0
61	20250402	174700	43919000	41800	41800	41800	41800	0
62	20250402	174600	43919000	41800	41800	41800	41800	7
63	20250402	174500	43919000	41800	41800	41800	41800	0
64	20250402	174400	43919000	41800	41800	41800	41800	0
65	20250402	174300	43919000	41800	41800	41800	41800	0
66	20250402	174200	43919000	41800	41800	41800	41800	0
67	20250402	174100	43919000	41800	41800	41800	41800	0
68	20250402	174000	43919000	41800	41800	41800	41800	0
69	20250402	173900	43919000	41800	41800	41800	41800	0
70	20250402	173800	43919000	41800	41800	41800	41800	0
71	20250402	173700	43919000	41800	41800	41800	41800	0
72	20250402	173600	43919000	41800	41800	41800	41800	0
73	20250402	173500	43919000	41800	41800	41800	41800	0
74	20250402	173400	43919000	41800	41800	41800	41800	0
75	20250402	173300	43919000	41800	41800	41800	41800	0
76	20250402	173200	43919000	41800	41800	41800	41800	0
77	20250402	173100	43919000	41800	41800	41800	41800	0
78	20250402	173000	43919000	41800	41800	41800	41800	0
79	20250402	172900	43919000	41800	41800	41800	41800	0
80	20250402	172800	43919000	41800	41800	41800	41800	0
81	20250402	172700	43919000	41800	41800	41800	41800	0
82	20250402	172600	43919000	41800	41800	41800	41800	0
83	20250402	172500	43919000	41800	41800	41800	41800	0
84	20250402	172400	43919000	41800	41800	41800	41800	0
85	20250402	172300	43919000	41800	41800	41800	41800	0
86	20250402	172200	43919000	41800	41800	41800	41800	0
87	20250402	172100	43919000	41800	41800	41800	41800	0
88	20250402	172000	43919000	41800	41800	41800	41800	0
89	20250402	171900	43919000	41800	41800	41800	41800	0
90	20250402	171800	43919000	41800	41800	41800	41800	0
91	20250402	171700	43919000	41800	41800	41800	41800	0
92	20250402	171600	43919000	41800	41800	41800	41800	7
93	20250402	171500	43919000	41800	41800	41800	41800	0
94	20250402	171400	43919000	41800	41800	41800	41800	0
95	20250402	171300	43919000	41800	41800	41800	41800	0
96	20250402	171200	43919000	41800	41800	41800	41800	0
97	20250402	171100	43919000	41800	41800	41800	41800	0
98	20250402	171000	43919000	41800	41800	41800	41800	0
99	20250402	170900	43919000	41800	41800	41800	41800	0
100	20250402	170800	43919000	41800	41800	41800	41800	0
101	20250402	170700	43919000	41800	41800	41800	41800	0
102	20250402	170600	43919000	41800	41800	41800	41800	0
103	20250402	170500	43919000	41800	41800	41800	41800	0
104	20250402	170400	43919000	41800	41800	41800	41800	0
105	20250402	170300	43919000	41800	41800	41800	41800	0
106	20250402	170200	43919000	41800	41800	41800	41800	0
107	20250402	170100	43919000	41800	41800	41800	41800	0
108	20250402	170000	43919000	41800	41800	41800	41800	0
109	20250402	165900	43919000	41800	41800	41800	41800	0
110	20250402	165800	43919000	41800	41800	41800	41800	0
111	20250402	165700	43919000	41800	41800	41800	41800	0
112	20250402	165600	43919000	41800	41800	41800	41800	0
113	20250402	165500	43919000	41800	41800	41800	41800	0
114	20250402	165400	43919000	41800	41800	41800	41800	0
115	20250402	165300	43919000	41800	41800	41800	41800	0
116	20250402	165200	43919000	41800	41800	41800	41800	0
117	20250402	165100	43919000	41800	41800	41800	41800	0
118	20250402	165000	43919000	41800	41800	41800	41800	0
119	20250402	164900	43919000	41800	41800	41800	41800	0
120	20250402	164800	43919000	41800	41800	41800	41800	0
121	20250402	164700	43919000	41800	41800	41800	41800	0
122	20250402	164600	43919000	41800	41800	41800	41800	7
123	20250402	164500	43919000	41800	41800	41800	41800	0
124	20250402	164400	43919000	41800	41800	41800	41800	0
125	20250402	164300	43919000	41800	41800	41800	41800	0
126	20250402	164200	43919000	41800	41800	41800	41800	0
127	20250402	164100	43919000	41800	41800	41800	41800	0
128	20250402	164000	43919000	41800	41800	41800	41800	0
129	20250402	163900	43919000	41800	41800	41800	41800	0
130	20250402	163800	43919000	41800	41800	41800	41800	0
131	20250402	163700	43919000	41800	41800	41800	41800	0
132	20250402	163600	43919000	41800	41800	41800	41800	0
133	20250402	163500	43919000	41800	41800	41800	41800	0
134	20250402	163400	43919000	41800	41800	41800	41800	0
135	20250402	163300	43919000	41800	41800	41800	41800	0
136	20250402	163200	43919000	41800	41800	41800	41800	0
137	20250402	163100	43919000	41800	41800	41800	41800	0
138	20250402	163000	43919000	41800	41800	41800	41800	0
139	20250402	162900	43919000	41800	41800	41800	41800	0
140	20250402	162800	43919000	41800	41800	41800	41800	0
141	20250402	162700	43919000	41800	41800	41800	41800	0
142	20250402	162600	43919000	41800	41800	41800	41800	0
143	20250402	162500	43919000	41800	41800	41800	41800	0
144	20250402	162400	43919000	41800	41800	41800	41800	0
145	20250402	162300	43919000	41800	41800	41800	41800	0
146	20250402	162200	43919000	41800	41800	41800	41800	0
147	20250402	162100	43919000	41800	41800	41800	41800	0
148	20250402	162000	43919000	41800	41800	41800	41800	0
149	20250402	161900	43919000	41800	41800	41800	41800	0
150	20250402	161800	43919000	41800	41800	41800	41800	0
151	20250402	161700	43919000	41800	41800	41800	41800	0
152	20250402	161600	43919000	41800	41800	41800	41800	7
153	20250402	161500	43919000	41800	41800	41800	41800	0
154	20250402	161400	43919000	41800	41800	41800	41800	0
155	20250402	161300	43919000	41800	41800	41800	41800	0
156	20250402	161200	43919000	41800	41800	41800	41800	0
157	20250402	161100	43919000	41800	41800	41800	41800	0
158	20250402	161000	43919000	41800	41800	41800	41800	0
159	20250402	160900	43919000	41800	41800	41800	41800	0
160	20250402	160800	43919000	41800	41800	41800	41800	0
161	20250402	160700	43919000	41800	41800	41800	41800	0
162	20250402	160600	43919000	41800	41800	41800	41800	0
163	20250402	160500	43919000	41800	41800	41800	41800	0
164	20250402	160400	43919000	41800	41800	41800	41800	0
165	20250402	160300	43919000	41800	41800	41800	41800	0
166	20250402	160200	43919000	41800	41800	41800	41800	0
167	20250402	160100	43919000	41800	41800	41800	41800	0
168	20250402	160000	43919000	41800	41800	41800	41800	0
169	20250402	155900	43919000	41800	41800	41800	41800	0
170	20250402	155800	43919000	41800	41800	41800	41800	0
171	20250402	155700	43919000	41800	41800	41800	41800	0
172	20250402	155600	43919000	41800	41800	41800	41800	0
173	20250402	155500	43919000	41800	41800	41800	41800	0
174	20250402	155400	43919000	41800	41800	41800	41800	0
175	20250402	155300	43919000	41800	41800	41800	41800	0
176	20250402	155200	43919000	41800	41800	41800	41800	0
177	20250402	155100	43919000	41800	41800	41800	41800	0
178	20250402	155000	43919000	41800	41800	41800	41800	0
179	20250402	154900	43919000	41800	41800	41800	41800	0
180	20250402	154800	43919000	41800	41800	41800	41800	0
181	20250402	154700	43919000	41800	41800	41800	41800	0
182	20250402	154600	43919000	41800	41800	41800	41800	7
183	20250402	154500	43919000	41800	41800	41800	41800	0
184	20250402	154400	43919000	41800	41800	41800	41800	0
185	20250402	154300	43919000	41800	41800	41800	41800	0
186	20250402	154200	43919000	41800	41800	41800	41800	0
187	20250402	154100	43919000	41800	41800	41800	41800	0
188	20250402	154000	43919000	41800	41800	41800	41800	0
189	20250402	153900	43919000	41800	41800	41800	41800	0
190	20250402	153800	43919000	41800	41800	41800	41800	0
191	20250402	153700	43919000	41800	41800	41800	41800	0
192	20250402	153600	43919000	41800	41800	41800	41800	0
193	20250402	153500	43919000	41800	41800	41800	41800	0
194	20250402	153400	43919000	41800	41800	41800	41800	0
195	20250402	153300	43919000	41800	41800	41800	41800	0
196	20250402	153200	43919000	41800	41800	41800	41800	0
197	20250402	153100	43919000	41800	41800	41800	41800	0
198	20250402	153000	43919000	41800	41800	41800	41800	7
199	20250402	152900	43626400	41650	41650	41650	41650	0
200	20250402	152800	43626400	41650	41650	41650	41650	0
201	20250402	152700	43626400	41650	41650	41650	41650	0
202	20250402	152600	43626400	41650	41650	41650	41650	0
203	20250402	152500	43626400	41650	41650	41650	41650	0
204	20250402	152400	43626400	41650	41650	41650	41650	0
205	20250402	152300	43626400	41650	41650	41650	41650	0
206	20250402	152200	43626400	41650	41650	41650	41650	0
207	20250402	152100	43626400	41650	41650	41650	41650	0
208	20250402	152000	43626400	41650	41650	41650	41650	0
209	20250402	151900	43626400	41650	41600	41650	41600	4
210	20250402	151800	43459850	41550	41550	41550	41550	9
211	20250402	151700	43085900	41550	41550	41550	41550	8
212	20250402	151600	42753500	41550	41550	41550	41550	2
213	20250402	151500	42670400	41550	41550	41550	41550	8
214	20250402	151400	42338000	41500	41500	41500	41500	0
215	20250402	151300	42338000	41500	41500	41500	41500	0
216	20250402	151200	42338000	41500	41500	41500	41500	0
217	20250402	151100	42338000	41500	41500	41500	41500	0
218	20250402	151000	42338000	41500	41500	41500	41500	1
219	20250402	150900	42296500	41550	41550	41550	41550	0
220	20250402	150800	42296500	41550	41550	41550	41550	0
221	20250402	150700	42296500	41550	41550	41550	41550	0
222	20250402	150600	42296500	41550	41550	41550	41550	15
223	20250402	150500	41673250	41550	41550	41550	41550	0
224	20250402	150400	41673250	41550	41550	41550	41550	0
225	20250402	150300	41673250	41550	41550	41550	41550	0
226	20250402	150200	41673250	41550	41550	41550	41550	0
227	20250402	150100	41673250	41550	41550	41550	41550	0
228	20250402	150000	41673250	41550	41550	41550	41550	0
229	20250402	145900	41673250	41550	41550	41550	41550	0
230	20250402	145800	41673250	41550	41550	41550	41550	0
231	20250402	145700	41673250	41550	41550	41550	41550	0
232	20250402	145600	41673250	41550	41550	41550	41550	0
233	20250402	145500	41673250	41550	41550	41550	41550	0
234	20250402	145400	41673250	41550	41550	41550	41550	0
235	20250402	145300	41673250	41550	41550	41550	41550	0
236	20250402	145200	41673250	41550	41550	41550	41550	0
237	20250402	145100	41673250	41550	41550	41550	41550	0
238	20250402	145000	41673250	41550	41550	41550	41550	0
239	20250402	144900	41673250	41550	41550	41550	41550	0
240	20250402	144800	41673250	41550	41550	41550	41550	0
241	20250402	144700	41673250	41550	41550	41550	41550	1
242	20250402	144600	41631700	41500	41500	41500	41500	2
243	20250402	144500	41548700	41500	41500	41500	41500	0
244	20250402	144400	41548700	41500	41500	41500	41500	0
245	20250402	144300	41548700	41500	41500	41500	41500	0
246	20250402	144200	41548700	41500	41500	41500	41500	0
247	20250402	144100	41548700	41500	41500	41500	41500	0
248	20250402	144000	41548700	41500	41500	41500	41500	0
249	20250402	143900	41548700	41500	41500	41500	41500	0
250	20250402	143800	41548700	41500	41500	41500	41500	0
251	20250402	143700	41548700	41500	41500	41500	41500	0
252	20250402	143600	41548700	41500	41500	41500	41500	0
253	20250402	143500	41548700	41500	41500	41500	41500	0
254	20250402	143400	41548700	41500	41450	41500	41450	10
255	20250402	143300	41134050	41450	41450	41450	41450	0
256	20250402	143200	41134050	41450	41450	41450	41450	10
257	20250402	143100	40719550	41400	41400	41400	41400	1
258	20250402	143000	40678150	41400	41400	41400	41400	1
259	20250402	142900	40636750	41400	41400	41400	41400	0
260	20250402	142800	40636750	41400	41400	41400	41400	0
261	20250402	142700	40636750	41400	41400	41400	41400	1
262	20250402	142600	40595350	41400	41400	41400	41400	0
263	20250402	142500	40595350	41400	41400	41400	41400	0
264	20250402	142400	40595350	41400	41400	41400	41400	1
265	20250402	142300	40553950	41400	41400	41400	41400	0
266	20250402	142200	40553950	41400	41400	41400	41400	0
267	20250402	142100	40553950	41400	41400	41400	41400	1
268	20250402	142000	40512550	41400	41400	41400	41400	0
269	20250402	141900	40512550	41400	41400	41400	41400	1
270	20250402	141800	40471150	41400	41400	41400	41400	0
271	20250402	141700	40471150	41400	41400	41400	41400	0
272	20250402	141600	40471150	41400	41400	41400	41400	1
273	20250402	141500	40429750	41450	41450	41450	41450	0
274	20250402	141400	40429750	41450	41450	41450	41450	0
275	20250402	141300	40429750	41450	41450	41450	41450	5
276	20250402	141200	40222500	41450	41450	41450	41450	0
277	20250402	141100	40222500	41450	41450	41450	41450	0
278	20250402	141000	40222500	41450	41450	41450	41450	1
279	20250402	140900	40181050	41450	41450	41450	41450	0
280	20250402	140800	40181050	41450	41450	41450	41450	1
281	20250402	140700	40139600	41450	41450	41450	41450	0
282	20250402	140600	40139600	41450	41450	41450	41450	0
283	20250402	140500	40139600	41450	41450	41450	41450	1
284	20250402	140400	40098150	41450	41450	41450	41450	0
285	20250402	140300	40098150	41450	41450	41450	41450	0
286	20250402	140200	40098150	41450	41450	41450	41450	1
287	20250402	140100	40056700	41450	41450	41450	41450	0
288	20250402	140000	40056700	41450	41450	41450	41450	1
289	20250402	135900	40015250	41450	41450	41450	41450	0
290	20250402	135800	40015250	41450	41450	41450	41450	0
291	20250402	135700	40015250	41450	41450	41450	41450	1
292	20250402	135600	39973800	41450	41450	41450	41450	0
293	20250402	135500	39973800	41450	41450	41450	41450	0
294	20250402	135400	39973800	41450	41450	41450	41450	1
295	20250402	135300	39932350	41500	41500	41500	41500	0
296	20250402	135200	39932350	41500	41500	41500	41500	1
297	20250402	135100	39890850	41450	41450	41450	41450	1
298	20250402	135000	39849400	41450	41450	41450	41450	0
299	20250402	134900	39849400	41450	41450	41450	41450	1
300	20250402	134800	39807950	41450	41450	41450	41450	0
301	20250402	134700	39807950	41450	41450	41450	41450	0
302	20250402	134600	39807950	41450	41450	41450	41450	1
303	20250402	134500	39766500	41450	41450	41450	41450	0
304	20250402	134400	39766500	41450	41450	41450	41450	0
305	20250402	134300	39766500	41450	41450	41450	41450	1
306	20250402	134200	39725050	41450	41450	41450	41450	0
307	20250402	134100	39725050	41450	41450	41450	41450	1
308	20250402	134000	39683600	41450	41450	41450	41450	0
309	20250402	133900	39683600	41450	41450	41450	41450	0
310	20250402	133800	39683600	41450	41450	41450	41450	1
311	20250402	133700	39642150	41450	41450	41450	41450	0
312	20250402	133600	39642150	41450	41450	41450	41450	0
313	20250402	133500	39642150	41450	41450	41450	41450	1
314	20250402	133400	39600700	41450	41450	41450	41450	0
315	20250402	133300	39600700	41450	41450	41450	41450	0
316	20250402	133200	39600700	41450	41450	41450	41450	1
317	20250402	133100	39559250	41450	41450	41450	41450	0
318	20250402	133000	39559250	41450	41450	41450	41450	1
319	20250402	132900	39517800	41450	41450	41450	41450	0
320	20250402	132800	39517800	41450	41450	41450	41450	0
321	20250402	132700	39517800	41450	41450	41450	41450	1
322	20250402	132600	39476350	41450	41450	41450	41450	0
323	20250402	132500	39476350	41450	41450	41450	41450	0
324	20250402	132400	39476350	41450	41450	41450	41450	1
325	20250402	132300	39434900	41450	41450	41450	41450	0
326	20250402	132200	39434900	41450	41450	41450	41450	1
327	20250402	132100	39393450	41450	41450	41450	41450	0
328	20250402	132000	39393450	41450	41450	41450	41450	0
329	20250402	131900	39393450	41450	41450	41450	41450	1
330	20250402	131800	39352000	41450	41450	41450	41450	0
331	20250402	131700	39352000	41450	41450	41450	41450	0
332	20250402	131600	39352000	41450	41450	41450	41450	1
333	20250402	131500	39310550	41450	41450	41450	41450	0
334	20250402	131400	39310550	41450	41450	41450	41450	0
335	20250402	131300	39310550	41450	41450	41450	41450	1
336	20250402	131200	39269100	41500	41500	41500	41500	0
337	20250402	131100	39269100	41500	41450	41500	41450	3
338	20250402	131000	39144650	41450	41450	41450	41450	0
339	20250402	130900	39144650	41450	41450	41450	41450	0
340	20250402	130800	39144650	41450	41450	41450	41450	1
341	20250402	130700	39103200	41450	41450	41450	41450	1
342	20250402	130600	39061750	41450	41450	41450	41450	0
343	20250402	130500	39061750	41450	41450	41450	41450	1
344	20250402	130400	39020300	41450	41450	41450	41450	0
345	20250402	130300	39020300	41450	41450	41450	41450	1
346	20250402	130200	38978850	41450	41450	41450	41450	0
347	20250402	130100	38978850	41450	41450	41450	41450	0
348	20250402	130000	38978850	41450	41450	41450	41450	13
349	20250402	125900	38440000	41500	41500	41500	41500	3
350	20250402	125800	38315500	41500	41500	41500	41500	0
351	20250402	125700	38315500	41500	41500	41500	41500	1
352	20250402	125600	38274000	41500	41500	41500	41500	0
353	20250402	125500	38274000	41500	41500	41500	41500	0
354	20250402	125400	38274000	41500	41500	41500	41500	1
355	20250402	125300	38232500	41800	41800	41800	41800	5
356	20250402	125200	38023500	41300	41300	41300	41300	1
357	20250402	125100	37982200	41650	41400	41650	41400	11
358	20250402	125000	37526500	41700	41700	41700	41700	0
359	20250402	124900	37526500	41700	41250	41900	41250	68
360	20250402	124800	34709050	41300	41300	41300	41300	0
361	20250402	124700	34709050	41300	41300	41300	41300	0
362	20250402	124600	34709050	41300	41300	41300	41300	1
363	20250402	124500	34667750	41300	41300	41300	41300	0
364	20250402	124400	34667750	41300	41300	41300	41300	0
365	20250402	124300	34667750	41300	41300	41300	41300	1
366	20250402	124200	34626450	41400	41400	41400	41400	0
367	20250402	124100	34626450	41400	41400	41400	41400	6
368	20250402	124000	34378050	41400	41400	41400	41400	0
369	20250402	123900	34378050	41400	41400	41400	41400	0
370	20250402	123800	34378050	41400	41400	41400	41400	1
371	20250402	123700	34336650	41400	41400	41400	41400	0
372	20250402	123600	34336650	41400	41400	41400	41400	0
373	20250402	123500	34336650	41400	41400	41400	41400	1
374	20250402	123400	34295250	41400	41400	41400	41400	0
375	20250402	123300	34295250	41400	41400	41400	41400	1
376	20250402	123200	34253850	41550	41550	41550	41550	0
377	20250402	123100	34253850	41550	41550	41550	41550	1
378	20250402	123000	34212300	41400	41400	41400	41400	1
379	20250402	122900	34170900	41400	41400	41400	41400	0
380	20250402	122800	34170900	41400	41400	41400	41400	0
381	20250402	122700	34170900	41400	41400	41400	41400	1
382	20250402	122600	34129500	41400	41400	41400	41400	0
383	20250402	122500	34129500	41400	41400	41400	41400	0
384	20250402	122400	34129500	41400	41400	41400	41400	1
385	20250402	122300	34088100	41500	41500	41500	41500	0
386	20250402	122200	34088100	41500	41500	41500	41500	1
387	20250402	122100	34046600	41550	41550	41550	41550	0
388	20250402	122000	34046600	41550	41550	41550	41550	3
389	20250402	121900	33921950	41600	41600	41600	41600	1
390	20250402	121800	33880350	41600	41600	41600	41600	0
391	20250402	121700	33880350	41600	41600	41600	41600	2
392	20250402	121600	33797150	41600	41600	41600	41600	4
393	20250402	121500	33630750	41350	41350	41350	41350	14
394	20250402	121400	33051850	41300	41300	41300	41300	1
395	20250402	121300	33010550	41300	41300	41300	41300	0
396	20250402	121200	33010550	41300	41300	41300	41300	0
397	20250402	121100	33010550	41300	41300	41300	41300	1
398	20250402	121000	32969250	41400	41400	41400	41400	1
399	20250402	120900	32927850	41500	41500	41500	41500	0
400	20250402	120800	32927850	41500	41700	41700	41500	2
401	20250402	120700	32844650	41350	41350	41350	41350	11
402	20250402	120600	32389800	41350	41350	41350	41350	0
403	20250402	120500	32389800	41350	41400	41400	41350	11
404	20250402	120400	31934450	41400	41400	41400	41400	0
405	20250402	120300	31934450	41400	41400	41400	41400	1
406	20250402	120200	31893050	41400	41400	41400	41400	0
407	20250402	120100	31893050	41400	41400	41400	41400	5
408	20250402	120000	31686050	41400	41400	41400	41400	1
409	20250402	115900	31644650	41400	41400	41400	41400	0
410	20250402	115800	31644650	41400	41400	41400	41400	0
411	20250402	115700	31644650	41400	41400	41400	41400	10
412	20250402	115600	31230650	41400	41400	41400	41400	0
413	20250402	115500	31230650	41400	41400	41400	41400	1
414	20250402	115400	31189250	41400	41400	41400	41400	0
415	20250402	115300	31189250	41400	41400	41400	41400	0
416	20250402	115200	31189250	41400	41400	41400	41400	7
417	20250402	115100	30899450	41400	41400	41400	41400	0
418	20250402	115000	30899450	41400	41400	41400	41400	0
419	20250402	114900	30899450	41400	41400	41400	41400	1
420	20250402	114800	30858050	41400	41400	41400	41400	8
421	20250402	114700	30526850	41400	41400	41400	41400	0
422	20250402	114600	30526850	41400	41400	41400	41400	1
423	20250402	114500	30485450	41400	41400	41400	41400	0
424	20250402	114400	30485450	41400	41400	41400	41400	7
425	20250402	114300	30195650	41400	41400	41400	41400	0
426	20250402	114200	30195650	41400	41400	41400	41400	0
427	20250402	114100	30195650	41400	41400	41400	41400	1
428	20250402	114000	30154250	41400	41400	41400	41400	0
429	20250402	113900	30154250	41400	41400	41400	41400	8
430	20250402	113800	29823050	41400	41400	41400	41400	1
431	20250402	113700	29781650	41400	41400	41400	41400	0
432	20250402	113600	29781650	41400	41400	41400	41400	0
433	20250402	113500	29781650	41400	41400	41400	41400	7
434	20250402	113400	29491850	41400	41400	41400	41400	0
435	20250402	113300	29491850	41400	41400	41400	41400	1
436	20250402	113200	29450450	41400	41400	41400	41400	0
437	20250402	113100	29450450	41400	41400	41400	41400	0
438	20250402	113000	29450450	41400	41400	41400	41400	8
439	20250402	112900	29119250	41400	41400	41400	41400	0
440	20250402	112800	29119250	41400	41400	41400	41400	0
441	20250402	112700	29119250	41400	41400	41400	41400	1
442	20250402	112600	29077850	41400	41400	41400	41400	7
443	20250402	112500	28788050	41400	41400	41400	41400	1
444	20250402	112400	28746650	41400	41400	41400	41400	0
445	20250402	112300	28746650	41400	41400	41400	41400	0
446	20250402	112200	28746650	41400	41400	41400	41400	1
447	20250402	112100	28705250	41400	41400	41400	41400	9
448	20250402	112000	28332650	41400	41400	41400	41400	0
449	20250402	111900	28332650	41400	41400	41400	41400	1
450	20250402	111800	28291250	41400	41400	41400	41400	0
451	20250402	111700	28291250	41400	41400	41400	41400	6
452	20250402	111600	28042850	41400	41400	41400	41400	1
453	20250402	111500	28001450	41400	41400	41400	41400	0
454	20250402	111400	28001450	41400	41400	41400	41400	1
455	20250402	111300	27960050	41400	41400	41400	41400	9
456	20250402	111200	27587450	41400	41400	41400	41400	0
457	20250402	111100	27587450	41400	41400	41400	41400	1
458	20250402	111000	27546050	41400	41400	41400	41400	0
459	20250402	110900	27546050	41400	41400	41400	41400	0
460	20250402	110800	27546050	41400	41400	41400	41400	6
461	20250402	110700	27297650	41450	41450	41450	41450	0
462	20250402	110600	27297650	41450	41400	41450	41400	4
463	20250402	110500	27131900	41400	41400	41400	41400	0
464	20250402	110400	27131900	41400	41400	41400	41400	0
465	20250402	110300	27131900	41400	41400	41400	41400	1
466	20250402	110200	27090500	41500	41500	41500	41500	0
467	20250402	110100	27090500	41500	41500	41500	41500	0
468	20250402	110000	27090500	41500	41500	41500	41500	1
469	20250402	105900	27049000	41400	41400	41400	41400	0
470	20250402	105800	27049000	41400	41400	41400	41400	0
471	20250402	105700	27049000	41400	41400	41400	41400	1
472	20250402	105600	27007600	41450	41450	41450	41450	17
473	20250402	105500	26302950	41400	41400	41400	41400	10
474	20250402	105400	25888950	41400	41400	41400	41400	0
475	20250402	105300	25888950	41400	41400	41400	41400	0
476	20250402	105200	25888950	41400	41400	41400	41400	1
477	20250402	105100	25847550	41400	41400	41400	41400	0
478	20250402	105000	25847550	41400	41400	41400	41400	5
479	20250402	104900	25640550	41400	41400	41400	41400	1
480	20250402	104800	25599150	41400	41400	41400	41400	0
481	20250402	104700	25599150	41400	41400	41400	41400	1
482	20250402	104600	25557750	41450	41450	41450	41450	6
483	20250402	104500	25309050	41450	41450	41450	41450	0
484	20250402	104400	25309050	41450	41450	41450	41450	1
485	20250402	104300	25267600	41450	41450	41450	41450	0
486	20250402	104200	25267600	41450	41450	41450	41450	0
487	20250402	104100	25267600	41450	41450	41450	41450	1
488	20250402	104000	25226150	41450	41450	41450	41450	0
489	20250402	103900	25226150	41450	41450	41450	41450	0
490	20250402	103800	25226150	41450	41450	41450	41450	1
491	20250402	103700	25184700	41450	41450	41450	41450	0
492	20250402	103600	25184700	41450	41450	41450	41450	1
493	20250402	103500	25143250	41450	41450	41450	41450	20
494	20250402	103400	24314250	41400	41400	41400	41400	0
495	20250402	103300	24314250	41400	41450	41450	41400	2
496	20250402	103200	24231400	41450	41450	41450	41450	0
497	20250402	103100	24231400	41450	41450	41450	41450	0
498	20250402	103000	24231400	41450	41450	41450	41450	1
499	20250402	102900	24189950	41450	41450	41450	41450	0
500	20250402	102800	24189950	41450	41450	41450	41450	8
501	20250402	102700	23858350	41450	41450	41450	41450	0
502	20250402	102600	23858350	41450	41450	41450	41450	0
503	20250402	102500	23858350	41450	41450	41450	41450	1
504	20250402	102400	23816900	41450	41450	41450	41450	0
505	20250402	102300	23816900	41450	41450	41450	41450	0
506	20250402	102200	23816900	41450	41450	41450	41450	1
507	20250402	102100	23775450	41500	41500	41500	41500	0
508	20250402	102000	23775450	41500	41500	41500	41500	0
509	20250402	101900	23775450	41500	41500	41500	41500	9
510	20250402	101800	23401950	41450	41450	41450	41450	0
511	20250402	101700	23401950	41450	41450	41450	41450	1
512	20250402	101600	23360500	41450	41450	41450	41450	0
513	20250402	101500	23360500	41450	41450	41450	41450	0
514	20250402	101400	23360500	41450	41450	41450	41450	1
515	20250402	101300	23319050	41550	41550	41550	41550	2
516	20250402	101200	23235950	41450	41450	41450	41450	0
517	20250402	101100	23235950	41450	41550	41550	41450	4
518	20250402	101000	23069850	41900	41900	41900	41900	1
519	20250402	100900	23027950	41450	41450	41450	41450	0
520	20250402	100800	23027950	41450	41450	41450	41450	1
521	20250402	100700	22986500	41500	41500	41500	41500	11
522	20250402	100600	22530000	41400	41400	41400	41400	1
523	20250402	100500	22488600	41550	41550	41550	41550	10
524	20250402	100400	22073100	41400	41400	41400	41400	0
525	20250402	100300	22073100	41400	41400	41400	41400	0
526	20250402	100200	22073100	41400	41400	41400	41400	1
527	20250402	100100	22031700	41600	41600	41600	41600	0
528	20250402	100000	22031700	41600	41600	41600	41600	1
529	20250402	095900	21990100	41400	41400	41400	41400	1
530	20250402	095800	21948700	41600	41600	41600	41600	0
531	20250402	095700	21948700	41600	41500	41600	41500	330
532	20250402	095600	8222600	41600	41600	41600	41600	0
533	20250402	095500	8222600	41600	41600	41600	41600	0
534	20250402	095400	8222600	41600	41600	41600	41600	0
535	20250402	095300	8222600	41600	41600	41600	41600	0
536	20250402	095200	8222600	41600	41600	41600	41600	0
537	20250402	095100	8222600	41600	41600	41600	41600	0
538	20250402	095000	8222600	41600	41600	41600	41600	0
539	20250402	094900	8222600	41600	41600	41600	41600	0
540	20250402	094800	8222600	41600	41600	41600	41600	26
541	20250402	094700	7141000	41600	41600	41600	41600	0
542	20250402	094600	7141000	41600	41600	41600	41600	0
543	20250402	094500	7141000	41600	41600	41600	41600	0
544	20250402	094400	7141000	41600	41600	41600	41600	7
545	20250402	094300	6849800	41600	41600	41600	41600	0
546	20250402	094200	6849800	41600	41600	41600	41600	0
547	20250402	094100	6849800	41600	41600	41600	41600	0
548	20250402	094000	6849800	41600	41600	41600	41600	7
549	20250402	093900	6558600	41600	41600	41600	41600	0
550	20250402	093800	6558600	41600	41600	41600	41600	0
551	20250402	093700	6558600	41600	41600	41600	41600	0
552	20250402	093600	6558600	41600	41600	41600	41600	0
553	20250402	093500	6558600	41600	41600	41600	41600	8
554	20250402	093400	6225800	41650	41650	41650	41650	0
555	20250402	093300	6225800	41650	41650	41650	41650	0
556	20250402	093200	6225800	41650	41650	41650	41650	0
557	20250402	093100	6225800	41650	41650	41650	41650	4
558	20250402	093000	6059200	41700	41700	41700	41700	0
559	20250402	092900	6059200	41700	41700	41700	41700	0
560	20250402	092800	6059200	41700	41700	41700	41700	13
561	20250402	092700	5517100	41900	41900	41900	41900	0
562	20250402	092600	5517100	41900	41900	41900	41900	0
563	20250402	092500	5517100	41900	41900	41900	41900	0
564	20250402	092400	5517100	41900	41900	41900	41900	0
565	20250402	092300	5517100	41900	41900	41900	41900	0
566	20250402	092200	5517100	41900	41900	41900	41900	0
567	20250402	092100	5517100	41900	41900	41900	41900	0
568	20250402	092000	5517100	41900	41900	41900	41900	0
569	20250402	091900	5517100	41900	41800	42000	41800	30
570	20250402	091800	4259600	41950	41950	41950	41950	0
571	20250402	091700	4259600	41950	41800	42000	41800	10
572	20250402	091600	3840750	41800	41800	41800	41800	0
573	20250402	091500	3840750	41800	41700	41800	41700	73
574	20250402	091400	790750	41800	41800	41800	41800	0
575	20250402	091300	790750	41800	41800	41800	41800	0
576	20250402	091200	790750	41800	41800	41800	41800	0
577	20250402	091100	790750	41800	41800	41800	41800	0
578	20250402	091000	790750	41800	41800	41800	41800	0
579	20250402	090900	790750	41800	41800	41800	41800	0
580	20250402	090800	790750	41800	41650	41800	41650	7
581	20250402	090700	499050	41800	41800	41800	41800	0
582	20250402	090600	499050	41800	41800	41800	41800	0
583	20250402	090500	499050	41800	41800	41800	41800	0
584	20250402	090400	499050	41800	41800	41800	41800	1
585	20250402	090300	457250	41600	41600	41600	41600	0
586	20250402	090200	457250	41600	41600	41600	41600	0
587	20250402	090100	457250	41600	41600	41600	41600	0
588	20250402	090000	457250	41600	41600	41600	41550	11