KissMeData/001630/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182000	258584400	41850	41850	41850	41850	32
3	20250408	181900	258584400	41850	41850	41850	41850	0
4	20250408	181800	258584400	41850	41850	41850	41850	0
5	20250408	181700	258584400	41850	41850	41850	41850	0
6	20250408	181600	258584400	41850	41850	41850	41850	0
7	20250408	181500	258584400	41850	41850	41850	41850	0
8	20250408	181400	258584400	41850	41850	41850	41850	0
9	20250408	181300	258584400	41850	41850	41850	41850	0
10	20250408	181200	258584400	41850	41850	41850	41850	0
11	20250408	181100	258584400	41850	41850	41850	41850	0
12	20250408	181000	258584400	41850	41850	41850	41850	0
13	20250408	180900	258584400	41850	41850	41850	41850	0
14	20250408	180800	258584400	41850	41850	41850	41850	0
15	20250408	180700	258584400	41850	41850	41850	41850	0
16	20250408	180600	258584400	41850	41850	41850	41850	0
17	20250408	180500	258584400	41850	41850	41850	41850	0
18	20250408	180400	258584400	41850	41850	41850	41850	0
19	20250408	180300	258584400	41850	41850	41850	41850	0
20	20250408	180200	258584400	41850	41850	41850	41850	0
21	20250408	180100	258584400	41850	41850	41850	41850	0
22	20250408	180000	258584400	41850	41850	41850	41850	0
23	20250408	175900	258584400	41850	41850	41850	41850	0
24	20250408	175800	258584400	41850	41850	41850	41850	0
25	20250408	175700	258584400	41850	41850	41850	41850	0
26	20250408	175600	258584400	41850	41850	41850	41850	0
27	20250408	175500	258584400	41850	41850	41850	41850	0
28	20250408	175400	258584400	41850	41850	41850	41850	0
29	20250408	175300	258584400	41850	41850	41850	41850	0
30	20250408	175200	258584400	41850	41850	41850	41850	0
31	20250408	175100	258584400	41850	41850	41850	41850	0
32	20250408	175000	258584400	41850	41850	41850	41850	32
33	20250408	174900	258584400	41850	41850	41850	41850	0
34	20250408	174800	258584400	41850	41850	41850	41850	0
35	20250408	174700	258584400	41850	41850	41850	41850	0
36	20250408	174600	258584400	41850	41850	41850	41850	0
37	20250408	174500	258584400	41850	41850	41850	41850	0
38	20250408	174400	258584400	41850	41850	41850	41850	0
39	20250408	174300	258584400	41850	41850	41850	41850	0
40	20250408	174200	258584400	41850	41850	41850	41850	0
41	20250408	174100	258584400	41850	41850	41850	41850	0
42	20250408	174000	258584400	41850	41850	41850	41850	0
43	20250408	173900	258584400	41850	41850	41850	41850	0
44	20250408	173800	258584400	41850	41850	41850	41850	0
45	20250408	173700	258584400	41850	41850	41850	41850	0
46	20250408	173600	258584400	41850	41850	41850	41850	0
47	20250408	173500	258584400	41850	41850	41850	41850	0
48	20250408	173400	258584400	41850	41850	41850	41850	0
49	20250408	173300	258584400	41850	41850	41850	41850	0
50	20250408	173200	258584400	41850	41850	41850	41850	0
51	20250408	173100	258584400	41850	41850	41850	41850	0
52	20250408	173000	258584400	41850	41850	41850	41850	0
53	20250408	172900	258584400	41850	41850	41850	41850	0
54	20250408	172800	258584400	41850	41850	41850	41850	0
55	20250408	172700	258584400	41850	41850	41850	41850	0
56	20250408	172600	258584400	41850	41850	41850	41850	0
57	20250408	172500	258584400	41850	41850	41850	41850	0
58	20250408	172400	258584400	41850	41850	41850	41850	0
59	20250408	172300	258584400	41850	41850	41850	41850	0
60	20250408	172200	258584400	41850	41850	41850	41850	0
61	20250408	172100	258584400	41850	41850	41850	41850	0
62	20250408	172000	258584400	41850	41850	41850	41850	32
63	20250408	171900	258584400	41850	41850	41850	41850	0
64	20250408	171800	258584400	41850	41850	41850	41850	0
65	20250408	171700	258584400	41850	41850	41850	41850	0
66	20250408	171600	258584400	41850	41850	41850	41850	0
67	20250408	171500	258584400	41850	41850	41850	41850	0
68	20250408	171400	258584400	41850	41850	41850	41850	0
69	20250408	171300	258584400	41850	41850	41850	41850	0
70	20250408	171200	258584400	41850	41850	41850	41850	0
71	20250408	171100	258584400	41850	41850	41850	41850	0
72	20250408	171000	258584400	41850	41850	41850	41850	0
73	20250408	170900	258584400	41850	41850	41850	41850	0
74	20250408	170800	258584400	41850	41850	41850	41850	0
75	20250408	170700	258584400	41850	41850	41850	41850	0
76	20250408	170600	258584400	41850	41850	41850	41850	0
77	20250408	170500	258584400	41850	41850	41850	41850	0
78	20250408	170400	258584400	41850	41850	41850	41850	0
79	20250408	170300	258584400	41850	41850	41850	41850	0
80	20250408	170200	258584400	41850	41850	41850	41850	0
81	20250408	170100	258584400	41850	41850	41850	41850	0
82	20250408	170000	258584400	41850	41850	41850	41850	0
83	20250408	165900	258584400	41850	41850	41850	41850	0
84	20250408	165800	258584400	41850	41850	41850	41850	0
85	20250408	165700	258584400	41850	41850	41850	41850	0
86	20250408	165600	258584400	41850	41850	41850	41850	0
87	20250408	165500	258584400	41850	41850	41850	41850	0
88	20250408	165400	258584400	41850	41850	41850	41850	0
89	20250408	165300	258584400	41850	41850	41850	41850	0
90	20250408	165200	258584400	41850	41850	41850	41850	0
91	20250408	165100	258584400	41850	41850	41850	41850	0
92	20250408	165000	258584400	41850	41850	41850	41850	32
93	20250408	164900	258584400	41850	41850	41850	41850	0
94	20250408	164800	258584400	41850	41850	41850	41850	0
95	20250408	164700	258584400	41850	41850	41850	41850	0
96	20250408	164600	258584400	41850	41850	41850	41850	0
97	20250408	164500	258584400	41850	41850	41850	41850	0
98	20250408	164400	258584400	41850	41850	41850	41850	0
99	20250408	164300	258584400	41850	41850	41850	41850	0
100	20250408	164200	258584400	41850	41850	41850	41850	0
101	20250408	164100	258584400	41850	41850	41850	41850	0
102	20250408	164000	258584400	41850	41850	41850	41850	0
103	20250408	163900	258584400	41850	41850	41850	41850	0
104	20250408	163800	258584400	41850	41850	41850	41850	0
105	20250408	163700	258584400	41850	41850	41850	41850	0
106	20250408	163600	258584400	41850	41850	41850	41850	0
107	20250408	163500	258584400	41850	41850	41850	41850	0
108	20250408	163400	258584400	41850	41850	41850	41850	0
109	20250408	163300	258584400	41850	41850	41850	41850	0
110	20250408	163200	258584400	41850	41850	41850	41850	0
111	20250408	163100	258584400	41850	41850	41850	41850	0
112	20250408	163000	258584400	41850	41850	41850	41850	0
113	20250408	162900	258584400	41850	41850	41850	41850	0
114	20250408	162800	258584400	41850	41850	41850	41850	0
115	20250408	162700	258584400	41850	41850	41850	41850	0
116	20250408	162600	258584400	41850	41850	41850	41850	0
117	20250408	162500	258584400	41850	41850	41850	41850	0
118	20250408	162400	258584400	41850	41850	41850	41850	0
119	20250408	162300	258584400	41850	41850	41850	41850	0
120	20250408	162200	258584400	41850	41850	41850	41850	0
121	20250408	162100	258584400	41850	41850	41850	41850	0
122	20250408	162000	258584400	41850	41850	41850	41850	32
123	20250408	161900	258584400	41850	41850	41850	41850	0
124	20250408	161800	258584400	41850	41850	41850	41850	0
125	20250408	161700	258584400	41850	41850	41850	41850	0
126	20250408	161600	258584400	41850	41850	41850	41850	0
127	20250408	161500	258584400	41850	41850	41850	41850	0
128	20250408	161400	258584400	41850	41850	41850	41850	0
129	20250408	161300	258584400	41850	41850	41850	41850	0
130	20250408	161200	258584400	41850	41850	41850	41850	0
131	20250408	161100	258584400	41850	41850	41850	41850	0
132	20250408	161000	258584400	41850	41850	41850	41850	0
133	20250408	160900	258584400	41850	41850	41850	41850	0
134	20250408	160800	258584400	41850	41850	41850	41850	0
135	20250408	160700	258584400	41850	41850	41850	41850	0
136	20250408	160600	258584400	41850	41850	41850	41850	0
137	20250408	160500	258584400	41850	41850	41850	41850	0
138	20250408	160400	258584400	41850	41850	41850	41850	0
139	20250408	160300	258584400	41850	41850	41850	41850	0
140	20250408	160200	258584400	41850	41850	41850	41850	0
141	20250408	160100	258584400	41850	41850	41850	41850	0
142	20250408	160000	258584400	41850	41850	41850	41850	0
143	20250408	155900	258584400	41850	41850	41850	41850	0
144	20250408	155800	258584400	41850	41850	41850	41850	0
145	20250408	155700	258584400	41850	41850	41850	41850	0
146	20250408	155600	258584400	41850	41850	41850	41850	0
147	20250408	155500	258584400	41850	41850	41850	41850	0
148	20250408	155400	258584400	41850	41850	41850	41850	0
149	20250408	155300	258584400	41850	41850	41850	41850	0
150	20250408	155200	258584400	41850	41850	41850	41850	0
151	20250408	155100	258584400	41850	41850	41850	41850	0
152	20250408	155000	258584400	41850	41850	41850	41850	32
153	20250408	154900	258584400	41850	41850	41850	41850	0
154	20250408	154800	258584400	41850	41850	41850	41850	0
155	20250408	154700	258584400	41850	41850	41850	41850	0
156	20250408	154600	258584400	41850	41850	41850	41850	0
157	20250408	154500	258584400	41850	41850	41850	41850	0
158	20250408	154400	258584400	41850	41850	41850	41850	0
159	20250408	154300	258584400	41850	41850	41850	41850	0
160	20250408	154200	258584400	41850	41850	41850	41850	0
161	20250408	154100	258584400	41850	41850	41850	41850	0
162	20250408	154000	258584400	41850	41850	41850	41850	0
163	20250408	153900	258584400	41850	41850	41850	41850	0
164	20250408	153800	258584400	41850	41850	41850	41850	0
165	20250408	153700	258584400	41850	41850	41850	41850	0
166	20250408	153600	258584400	41850	41850	41850	41850	0
167	20250408	153500	258584400	41850	41850	41850	41850	0
168	20250408	153400	258584400	41850	41850	41850	41850	0
169	20250408	153300	258584400	41850	41850	41850	41850	0
170	20250408	153200	258584400	41850	41850	41850	41850	0
171	20250408	153100	258584400	41850	41850	41850	41850	0
172	20250408	153000	258584400	41850	41850	41850	41850	32
173	20250408	152900	257245200	41350	41350	41350	41350	0
174	20250408	152800	257245200	41350	41350	41350	41350	0
175	20250408	152700	257245200	41350	41350	41350	41350	0
176	20250408	152600	257245200	41350	41350	41350	41350	0
177	20250408	152500	257245200	41350	41350	41350	41350	0
178	20250408	152400	257245200	41350	41350	41350	41350	0
179	20250408	152300	257245200	41350	41350	41350	41350	0
180	20250408	152200	257245200	41350	41350	41350	41350	0
181	20250408	152100	257245200	41350	41350	41350	41350	0
182	20250408	152000	257245200	41350	41350	41350	41350	0
183	20250408	151900	257245200	41350	41500	41500	41350	78
184	20250408	151800	254017900	41400	41500	41500	41400	4
185	20250408	151700	253852100	41500	41500	41500	41400	17
186	20250408	151600	253148000	41450	41400	41450	41400	4
187	20250408	151500	252982250	41550	41550	41550	41550	1
188	20250408	151400	252940700	41400	41400	41400	41400	2
189	20250408	151300	252857900	41550	41550	41550	41550	0
190	20250408	151200	252857900	41550	41400	41550	41400	5
191	20250408	151100	252650750	41400	41450	41550	41400	4
192	20250408	151000	252484900	41450	41400	41450	41400	4
193	20250408	150900	252319200	41550	41500	41550	41400	4
194	20250408	150800	252153250	41400	41400	41400	41400	22
195	20250408	150700	251242450	41400	41400	41400	41400	2
196	20250408	150600	251159650	41550	41550	41550	41550	1
197	20250408	150500	251118100	41400	41400	41400	41400	1
198	20250408	150400	251076700	41400	41400	41400	41400	0
199	20250408	150300	251076700	41400	41400	41400	41400	0
200	20250408	150200	251076700	41400	41500	41500	41400	8
201	20250408	150100	250744800	41500	41450	41500	41450	4
202	20250408	150000	250578900	41450	41450	41500	41450	15
203	20250408	145900	249956850	41450	41450	41450	41450	0
204	20250408	145800	249956850	41450	41450	41450	41450	1
205	20250408	145700	249915400	41500	41450	41500	41450	6
206	20250408	145600	249666550	41450	41450	41500	41450	3
207	20250408	145500	249542150	41500	41450	41500	41450	4
208	20250408	145400	249376250	41450	41400	41450	41400	14
209	20250408	145300	248796000	41400	41400	41400	41400	1
210	20250408	145200	248754600	41450	41400	41450	41400	5
211	20250408	145100	248547550	41350	41400	41400	41350	2
212	20250408	145000	248464800	41400	41400	41400	41400	0
213	20250408	144900	248464800	41400	41350	41400	41350	12
214	20250408	144800	247968050	41450	41400	41450	41400	2
215	20250408	144700	247885200	41350	41350	41350	41350	1
216	20250408	144600	247843850	41450	41450	41450	41450	1
217	20250408	144500	247802400	41400	41400	41400	41400	0
218	20250408	144400	247802400	41400	41400	41450	41400	16
219	20250408	144300	247139450	41450	41450	41450	41450	1
220	20250408	144200	247098000	41350	41400	41400	41350	4
221	20250408	144100	246932500	41350	41350	41350	41350	0
222	20250408	144000	246932500	41350	41350	41350	41350	1
223	20250408	143900	246891150	41350	41400	41400	41350	13
224	20250408	143800	246353000	41350	41350	41350	41350	1
225	20250408	143700	246311650	41350	41350	41350	41350	0
226	20250408	143600	246311650	41350	41350	41350	41350	17
227	20250408	143500	245608700	41350	41350	41350	41350	1
228	20250408	143400	245567350	41350	41400	41400	41350	12
229	20250408	143300	245070600	41350	41400	41400	41350	7
230	20250408	143200	244780850	41400	41400	41400	41400	1
231	20250408	143100	244739450	41350	41350	41350	41350	1
232	20250408	143000	244698100	41400	41400	41400	41400	2
233	20250408	142900	244615300	41400	41300	41400	41300	12
234	20250408	142800	244119600	41350	41350	41350	41350	1
235	20250408	142700	244078250	41400	41400	41400	41400	1
236	20250408	142600	244036850	41300	41400	41400	41300	2
237	20250408	142500	243954150	41300	41300	41300	41300	0
238	20250408	142400	243954150	41300	41350	41350	41300	12
239	20250408	142300	243458000	41300	41300	41300	41300	0
240	20250408	142200	243458000	41300	41300	41300	41300	1
241	20250408	142100	243416700	41350	41350	41350	41350	40
242	20250408	142000	241762700	41400	41350	41400	41350	2
243	20250408	141900	241679950	41400	41350	41400	41350	5
244	20250408	141800	241473150	41350	41350	41350	41350	1
245	20250408	141700	241431800	41350	41350	41350	41350	1
246	20250408	141600	241390450	41350	41300	41350	41300	28
247	20250408	141500	240233450	41300	41300	41350	41300	11
248	20250408	141400	239779100	41350	41350	41350	41350	11
249	20250408	141300	239324250	41300	41300	41300	41300	2
250	20250408	141200	239241650	41300	41300	41300	41300	1
251	20250408	141100	239200350	41350	41350	41350	41350	2
252	20250408	141000	239117650	41350	41350	41350	41350	0
253	20250408	140900	239117650	41350	41350	41350	41350	11
254	20250408	140800	238662800	41300	41350	41350	41300	8
255	20250408	140700	238332050	41300	41300	41300	41300	2
256	20250408	140600	238249450	41300	41350	41350	41300	3
257	20250408	140500	238125500	41350	41350	41350	41300	84
258	20250408	140400	234655700	41350	41300	41350	41300	2
259	20250408	140300	234573050	41300	41350	41350	41300	10
260	20250408	140200	234159600	41350	41350	41350	41350	2
261	20250408	140100	234076900	41400	41400	41400	41400	0
262	20250408	140000	234076900	41400	41400	41400	41400	1
263	20250408	135900	234035500	41350	41350	41350	41350	1
264	20250408	135800	233994150	41350	41350	41350	41350	4
265	20250408	135700	233828750	41350	41350	41350	41350	2
266	20250408	135600	233746050	41350	41350	41350	41350	1
267	20250408	135500	233704700	41350	41350	41350	41350	2
268	20250408	135400	233622000	41400	41400	41400	41400	11
269	20250408	135300	233166600	41350	41350	41350	41350	2
270	20250408	135200	233083900	41350	41400	41400	41350	3
271	20250408	135100	232959800	41400	41400	41400	41400	1
272	20250408	135000	232918400	41400	41400	41400	41350	4
273	20250408	134900	232752850	41450	41400	41450	41400	13
274	20250408	134800	232214600	41400	41350	41400	41350	5
275	20250408	134700	232007800	41400	41350	41400	41350	10
276	20250408	134600	231594250	41350	41350	41350	41300	9
277	20250408	134500	231222150	41400	41350	41400	41350	8
278	20250408	134400	230891200	41400	41350	41400	41350	20
279	20250408	134300	230064100	41300	41350	41350	41300	3
280	20250408	134200	229940100	41300	41325	41325	41300	19
281	20250408	134100	229155200	41325	41325	41350	41325	12
282	20250408	134000	228659250	41300	41300	41300	41300	1
283	20250408	133900	228617950	41350	41350	41350	41350	0
284	20250408	133800	228617950	41350	41350	41350	41350	11
285	20250408	133700	228163100	41300	41300	41300	41300	0
286	20250408	133600	228163100	41300	41300	41300	41300	0
287	20250408	133500	228163100	41300	41300	41300	41300	0
288	20250408	133400	228163100	41300	41350	41350	41300	36
289	20250408	133300	226676250	41400	41350	41400	41350	19
290	20250408	133200	225890050	41400	41400	41400	41400	1
291	20250408	133100	225848650	41350	41350	41350	41350	10
292	20250408	133000	225435150	41400	41400	41400	41400	4
293	20250408	132900	225269550	41450	41450	41450	41450	1
294	20250408	132800	225228100	41400	41400	41400	41400	10
295	20250408	132700	224814100	41350	41350	41350	41350	18
296	20250408	132600	224069800	41400	41350	41400	41350	24
297	20250408	132500	223076800	41400	41350	41400	41350	14
298	20250408	132400	222497550	41400	41350	41400	41350	8
299	20250408	132300	222166550	41400	41350	41400	41350	23
300	20250408	132200	221214650	41350	41350	41350	41350	10
301	20250408	132100	220801150	41400	41400	41400	41400	2
302	20250408	132000	220718350	41400	41400	41400	41400	12
303	20250408	131900	220221550	41400	41400	41400	41400	2
304	20250408	131800	220138750	41450	41400	41450	41400	14
305	20250408	131700	219558550	41400	41400	41400	41400	42
306	20250408	131600	217819750	41400	41400	41400	41400	26
307	20250408	131500	216743350	41400	41400	41400	41400	2
308	20250408	131400	216660550	41450	41450	41450	41450	0
309	20250408	131300	216660550	41450	41450	41450	41450	13
310	20250408	131200	216121700	41400	41400	41400	41400	20
311	20250408	131100	215293700	41400	41400	41400	41400	0
312	20250408	131000	215293700	41400	41400	41400	41400	6
313	20250408	130900	215045300	41400	41400	41400	41400	2
314	20250408	130800	214962500	41500	41450	41500	41450	11
315	20250408	130700	214506500	41400	41400	41400	41400	1
316	20250408	130600	214465100	41450	41350	41500	41350	34
317	20250408	130500	213055600	41450	41450	41450	41400	259
318	20250408	130400	202325150	41500	41500	41500	41500	0
319	20250408	130300	202325150	41500	41500	41500	41500	11
320	20250408	130200	201868650	41450	41450	41450	41450	0
321	20250408	130100	201868650	41450	41450	41450	41450	2
322	20250408	130000	201785750	41450	41500	41500	41450	3
323	20250408	125900	201661350	41500	41500	41500	41500	0
324	20250408	125800	201661350	41500	41450	41500	41450	14
325	20250408	125700	201080450	41450	41450	41450	41450	0
326	20250408	125600	201080450	41450	41450	41450	41450	2
327	20250408	125500	200997550	41500	41500	41500	41500	0
328	20250408	125400	200997550	41500	41500	41500	41450	26
329	20250408	125300	199919750	41500	41500	41500	41500	21
330	20250408	125200	199048250	41500	41500	41500	41500	0
331	20250408	125100	199048250	41500	41500	41500	41500	0
332	20250408	125000	199048250	41500	41450	41500	41450	30
333	20250408	124900	197803350	41500	41500	41500	41500	1
334	20250408	124800	197761850	41500	41500	41500	41500	156
335	20250408	124700	191287850	41550	41550	41550	41550	0
336	20250408	124600	191287850	41550	41550	41550	41550	3
337	20250408	124500	191163200	41500	41500	41500	41500	0
338	20250408	124400	191163200	41500	41500	41500	41500	0
339	20250408	124300	191163200	41500	41650	41650	41500	237
340	20250408	124200	181307400	41650	41650	41650	41650	5
341	20250408	124100	181099150	41650	41650	41650	41650	0
342	20250408	124000	181099150	41650	41650	41650	41650	12
343	20250408	123900	180599350	41650	41650	41650	41650	3
344	20250408	123800	180474400	41650	41650	41650	41650	112
345	20250408	123700	175809600	41650	41650	41650	41650	5
346	20250408	123600	175601350	41600	41600	41600	41600	2
347	20250408	123500	175518150	41600	41625	41625	41600	71
348	20250408	123400	172564500	41650	41650	41650	41650	1
349	20250408	123300	172522850	41600	41650	41650	41600	42
350	20250408	123200	170773650	41650	41600	41650	41600	7
351	20250408	123100	170482200	41650	41650	41650	41650	0
352	20250408	123000	170482200	41650	41650	41650	41650	1
353	20250408	122900	170440550	41650	41650	41650	41650	0
354	20250408	122800	170440550	41650	41650	41650	41650	11
355	20250408	122700	169982400	41650	41650	41650	41650	2
356	20250408	122600	169899100	41650	41625	41650	41600	4
357	20250408	122500	169732575	41600	41600	41600	41600	10
358	20250408	122400	169316575	41600	41600	41600	41600	2
359	20250408	122300	169233375	41650	41650	41650	41600	14
360	20250408	122200	168650325	41600	41650	41650	41600	98
361	20250408	122100	164568725	41650	41650	41650	41650	0
362	20250408	122000	164568725	41650	41650	41650	41650	2
363	20250408	121900	164485425	41700	41750	41750	41700	12
364	20250408	121800	163984825	41800	41800	41800	41800	0
365	20250408	121700	163984825	41800	41800	41800	41800	11
366	20250408	121600	163525025	41800	41850	41850	41800	6
367	20250408	121500	163274175	41800	41800	41800	41800	0
368	20250408	121400	163274175	41800	41950	41950	41800	41
369	20250408	121300	161558425	41950	41950	41950	41950	3
370	20250408	121200	161432575	41950	41950	41950	41950	12
371	20250408	121100	160929175	41950	41950	41950	41950	0
372	20250408	121000	160929175	41950	41950	41950	41950	0
373	20250408	120900	160929175	41950	41950	41950	41950	0
374	20250408	120800	160929175	41950	41950	41950	41950	0
375	20250408	120700	160929175	41950	41950	41950	41950	11
376	20250408	120600	160467725	41900	41900	41900	41900	2
377	20250408	120500	160383925	41950	41950	41950	41950	1
378	20250408	120400	160341975	41900	41900	41900	41900	0
379	20250408	120300	160341975	41900	42150	42150	41900	853
380	20250408	120200	124513975	42200	42200	42200	42200	11
381	20250408	120100	124049775	42200	42150	42200	42150	3
382	20250408	120000	123923275	42150	42150	42150	42150	0
383	20250408	115900	123923275	42150	42200	42200	42150	3
384	20250408	115800	123796775	42200	42200	42200	42200	0
385	20250408	115700	123796775	42200	42250	42250	42200	12
386	20250408	115600	123290275	42200	42200	42200	42200	3
387	20250408	115500	123163675	42250	42200	42250	42200	4
388	20250408	115400	122994825	42200	42200	42200	42200	0
389	20250408	115300	122994825	42200	42200	42200	42200	2
390	20250408	115200	122910425	42250	42250	42250	42250	11
391	20250408	115100	122445675	42200	42200	42200	42200	0
392	20250408	115000	122445675	42200	42200	42200	42200	2
393	20250408	114900	122361275	42200	42200	42200	42200	0
394	20250408	114800	122361275	42200	42200	42200	42200	2
395	20250408	114700	122276875	42250	42250	42250	42250	11
396	20250408	114600	121812125	42250	42250	42250	42250	9
397	20250408	114500	121431875	42250	42250	42250	42250	0
398	20250408	114400	121431875	42250	42250	42250	42250	0
399	20250408	114300	121431875	42250	42250	42250	42250	2
400	20250408	114200	121347375	42300	42300	42300	42300	11
401	20250408	114100	120882075	42300	42300	42300	42300	1
402	20250408	114000	120839775	42300	42300	42300	42300	0
403	20250408	113900	120839775	42300	42300	42300	42300	0
404	20250408	113800	120839775	42300	42300	42300	42300	0
405	20250408	113700	120839775	42300	42300	42300	42300	11
406	20250408	113600	120374475	42300	42300	42300	42300	0
407	20250408	113500	120374475	42300	42300	42300	42300	0
408	20250408	113400	120374475	42300	42200	42300	42200	396
409	20250408	113300	103639825	42100	42300	42300	42050	741
410	20250408	113200	72375425	42300	42400	42400	42300	25
411	20250408	113100	71316125	42400	42400	42400	42400	0
412	20250408	113000	71316125	42400	42400	42400	42400	0
413	20250408	112900	71316125	42400	42400	42400	42400	1
414	20250408	112800	71273725	42400	42400	42400	42400	0
415	20250408	112700	71273725	42400	42400	42400	42400	1
416	20250408	112600	71231325	42350	42450	42450	42350	346
417	20250408	112500	56560775	42450	42500	42500	42450	21
418	20250408	112400	55668525	42550	42550	42550	42550	0
419	20250408	112300	55668525	42550	42550	42550	42550	10
420	20250408	112200	55243025	42550	42550	42550	42550	2
421	20250408	112100	55157925	42550	42550	42550	42550	0
422	20250408	112000	55157925	42550	42550	42550	42550	0
423	20250408	111900	55157925	42550	42550	42550	42550	0
424	20250408	111800	55157925	42550	42550	42550	42550	2
425	20250408	111700	55072825	42550	42550	42550	42550	10
426	20250408	111600	54647325	42550	42550	42550	42550	0
427	20250408	111500	54647325	42550	42550	42550	42550	3
428	20250408	111400	54519675	42500	42500	42500	42500	0
429	20250408	111300	54519675	42500	42500	42500	42500	0
430	20250408	111200	54519675	42500	42500	42500	42500	11
431	20250408	111100	54052175	42450	42450	42450	42450	2
432	20250408	111000	53967275	42500	42500	42500	42500	1
433	20250408	110900	53924775	42450	42450	42450	42450	0
434	20250408	110800	53924775	42450	42450	42450	42450	4
435	20250408	110700	53754975	42500	42550	42550	42500	37
436	20250408	110600	52181925	42550	42550	42550	42550	0
437	20250408	110500	52181925	42550	42550	42550	42550	0
438	20250408	110400	52181925	42550	42550	42550	42550	0
439	20250408	110300	52181925	42550	42550	42550	42550	0
440	20250408	110200	52181925	42550	42550	42550	42550	0
441	20250408	110100	52181925	42550	42550	42550	42550	11
442	20250408	110000	51713875	42550	42550	42550	42550	0
443	20250408	105900	51713875	42550	42550	42550	42550	1
444	20250408	105800	51671325	42500	42500	42500	42500	20
445	20250408	105700	50821325	42550	42550	42600	42550	23
446	20250408	105600	49842525	42500	42400	42500	42400	489
447	20250408	105500	29085075	42400	42400	42400	42400	1
448	20250408	105400	29042675	42400	42400	42400	42400	1
449	20250408	105300	29000275	42450	42450	42450	42450	1
450	20250408	105200	28957825	42450	42400	42450	42400	6
451	20250408	105100	28703275	42450	42450	42450	42450	11
452	20250408	105000	28236325	42450	42400	42450	42400	2
453	20250408	104900	28151475	42450	42450	42450	42450	0
454	20250408	104800	28151475	42450	42450	42450	42450	0
455	20250408	104700	28151475	42450	42400	42450	42400	2
456	20250408	104600	28066625	42350	42350	42400	42350	3
457	20250408	104500	27939525	42350	42350	42350	42350	0
458	20250408	104400	27939525	42350	42425	42425	42350	12
459	20250408	104300	27431125	42450	42450	42450	42450	0
460	20250408	104200	27431125	42450	42450	42450	42450	0
461	20250408	104100	27431125	42450	42350	42450	42350	28
462	20250408	104000	26243775	42350	42300	42350	42300	5
463	20250408	103900	26032175	42300	42300	42350	42250	7
464	20250408	103800	25736125	42350	42350	42350	42350	0
465	20250408	103700	25736125	42350	42350	42350	42250	24
466	20250408	103600	24719825	42350	42350	42350	42350	3
467	20250408	103500	24592775	42350	42300	42350	42300	2
468	20250408	103400	24508125	42350	42350	42350	42350	0
469	20250408	103300	24508125	42350	42350	42350	42350	0
470	20250408	103200	24508125	42350	42250	42350	42250	23
471	20250408	103100	23535225	42250	42250	42250	42250	25
472	20250408	103000	22478975	42250	42250	42250	42250	4
473	20250408	102900	22309975	42250	42150	42250	42150	30
474	20250408	102800	21044325	42200	42200	42200	42200	0
475	20250408	102700	21044325	42200	42100	42200	42100	28
476	20250408	102600	19864125	42100	42050	42100	42050	52
477	20250408	102500	17676525	42000	42050	42050	42000	2
478	20250408	102400	17592475	42000	42000	42050	42000	3
479	20250408	102300	17466425	42050	42050	42050	42050	0
480	20250408	102200	17466425	42050	42000	42050	42000	2
481	20250408	102100	17382375	42050	42000	42050	42000	14
482	20250408	102000	16794275	41950	41950	41950	41950	0
483	20250408	101900	16794275	41950	41950	41950	41950	0
484	20250408	101800	16794275	41950	41950	41950	41950	0
485	20250408	101700	16794275	41950	41950	41950	41950	5
486	20250408	101600	16584525	41950	42000	42000	41950	12
487	20250408	101500	16080575	42000	42000	42000	42000	6
488	20250408	101400	15828575	42000	42000	42000	42000	0
489	20250408	101300	15828575	42000	42000	42000	42000	0
490	20250408	101200	15828575	42000	42000	42000	42000	0
491	20250408	101100	15828575	42000	42000	42000	42000	6
492	20250408	101000	15576575	42050	42050	42050	42050	0
493	20250408	100900	15576575	42050	42050	42050	42050	0
494	20250408	100800	15576575	42050	42050	42050	42050	0
495	20250408	100700	15576575	42050	42050	42050	42050	0
496	20250408	100600	15576575	42050	42000	42050	42000	11
497	20250408	100500	15114525	41950	41950	41950	41950	6
498	20250408	100400	14862825	41950	41950	41950	41950	0
499	20250408	100300	14862825	41950	42000	42000	41950	2
500	20250408	100200	14778875	41950	41950	41950	41950	0
501	20250408	100100	14778875	41950	41950	41950	41950	3
502	20250408	100000	14653025	41950	41950	41950	41950	1
503	20250408	095900	14611075	42000	42000	42000	42000	0
504	20250408	095800	14611075	42000	42000	42000	41950	53
505	20250408	095700	12385225	42000	42000	42000	42000	3
506	20250408	095600	12259225	42000	42000	42000	42000	0
507	20250408	095500	12259225	42000	42000	42000	42000	6
508	20250408	095400	12007225	42050	42050	42050	42050	0
509	20250408	095300	12007225	42050	42050	42050	42050	2
510	20250408	095200	11923125	42050	42050	42050	42050	0
511	20250408	095100	11923125	42050	42050	42050	42050	0
512	20250408	095000	11923125	42050	42050	42050	42050	0
513	20250408	094900	11923125	42050	42050	42050	42050	0
514	20250408	094800	11923125	42050	42050	42050	42050	0
515	20250408	094700	11923125	42050	42050	42050	42050	0
516	20250408	094600	11923125	42050	42050	42050	42050	1
517	20250408	094500	11881075	42050	42050	42050	42050	0
518	20250408	094400	11881075	42050	42050	42050	42050	1
519	20250408	094300	11839025	42050	42050	42050	42050	2
520	20250408	094200	11754925	42050	42050	42050	42050	3
521	20250408	094100	11628775	42050	42050	42050	42050	2
522	20250408	094000	11544675	42050	42050	42050	42050	0
523	20250408	093900	11544675	42050	42050	42050	42050	0
524	20250408	093800	11544675	42050	42000	42050	42000	3
525	20250408	093700	11418575	42100	42100	42100	42100	1
526	20250408	093600	11376475	42050	42050	42050	42050	2
527	20250408	093500	11292375	42050	42100	42100	42050	5
528	20250408	093400	11082025	42100	42125	42125	42100	13
529	20250408	093300	10534700	42100	42100	42100	42100	0
530	20250408	093200	10534700	42100	42100	42100	42100	0
531	20250408	093100	10534700	42100	42100	42100	42100	0
532	20250408	093000	10534700	42100	42100	42100	42100	0
533	20250408	092900	10534700	42100	42100	42100	42100	0
534	20250408	092800	10534700	42100	42100	42100	42100	0
535	20250408	092700	10534700	42100	42150	42150	42100	2
536	20250408	092600	10450450	42150	42150	42150	42150	2
537	20250408	092500	10366150	42150	42100	42150	42100	2
538	20250408	092400	10281900	42150	42100	42150	42100	4
539	20250408	092300	10113400	42150	42100	42150	42100	2
540	20250408	092200	10029150	42050	42100	42100	42000	18
541	20250408	092100	9272600	42150	42150	42150	42150	1
542	20250408	092000	9230450	42200	42150	42200	42150	56
543	20250408	091900	6870000	42100	42100	42100	42100	0
544	20250408	091800	6870000	42100	42100	42100	42100	0
545	20250408	091700	6870000	42100	42100	42100	42100	0
546	20250408	091600	6870000	42100	42100	42100	42100	0
547	20250408	091500	6870000	42100	42200	42200	42050	116
548	20250408	091400	1987650	42250	42200	42250	42200	11
549	20250408	091300	1523300	42350	42200	42350	42200	8
550	20250408	091200	1185400	42400	42400	42400	42400	2
551	20250408	091100	1100600	42150	42300	42300	42150	2
552	20250408	091000	1016150	42300	42300	42300	42300	1
553	20250408	090900	973850	42300	42300	42300	42300	0
554	20250408	090800	973850	42300	42250	42300	42250	2
555	20250408	090700	889300	42250	42250	42250	42250	0
556	20250408	090600	889300	42250	42250	42250	42250	1
557	20250408	090500	847050	42150	42150	42150	42150	0
558	20250408	090400	847050	42150	42300	42350	42150	7
559	20250408	090300	551350	42250	42250	42250	42250	3
560	20250408	090200	424600	42300	42300	42300	42300	0
561	20250408	090100	424600	42300	42300	42300	42300	2
562	20250408	090000	340000	42500	42500	42500	42500	8