KissMeData/002380/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182100	3244173500	241000	241000	241000	241000	444
3	20250408	182000	3244173500	241000	241000	241000	241000	0
4	20250408	181900	3244173500	241000	241000	241000	241000	0
5	20250408	181800	3244173500	241000	241000	241000	241000	0
6	20250408	181700	3244173500	241000	241000	241000	241000	0
7	20250408	181600	3244173500	241000	241000	241000	241000	0
8	20250408	181500	3244173500	241000	241000	241000	241000	0
9	20250408	181400	3244173500	241000	241000	241000	241000	0
10	20250408	181300	3244173500	241000	241000	241000	241000	0
11	20250408	181200	3244173500	241000	241000	241000	241000	0
12	20250408	181100	3244173500	241000	241000	241000	241000	0
13	20250408	181000	3244173500	241000	241000	241000	241000	0
14	20250408	180900	3244173500	241000	241000	241000	241000	0
15	20250408	180800	3244173500	241000	241000	241000	241000	0
16	20250408	180700	3244173500	241000	241000	241000	241000	0
17	20250408	180600	3244173500	241000	241000	241000	241000	0
18	20250408	180500	3244173500	241000	241000	241000	241000	0
19	20250408	180400	3244173500	241000	241000	241000	241000	0
20	20250408	180300	3244173500	241000	241000	241000	241000	0
21	20250408	180200	3244173500	241000	241000	241000	241000	0
22	20250408	180100	3244173500	241000	241000	241000	241000	0
23	20250408	180000	3244173500	241000	241000	241000	241000	0
24	20250408	175900	3244173500	241000	241000	241000	241000	0
25	20250408	175800	3244173500	241000	241000	241000	241000	0
26	20250408	175700	3244173500	241000	241000	241000	241000	0
27	20250408	175600	3244173500	241000	241000	241000	241000	0
28	20250408	175500	3244173500	241000	241000	241000	241000	0
29	20250408	175400	3244173500	241000	241000	241000	241000	0
30	20250408	175300	3244173500	241000	241000	241000	241000	0
31	20250408	175200	3244173500	241000	241000	241000	241000	0
32	20250408	175100	3244173500	241000	241000	241000	241000	444
33	20250408	175000	3244173500	241000	241000	241000	241000	0
34	20250408	174900	3244173500	241000	241000	241000	241000	0
35	20250408	174800	3244173500	241000	241000	241000	241000	0
36	20250408	174700	3244173500	241000	241000	241000	241000	0
37	20250408	174600	3244173500	241000	241000	241000	241000	0
38	20250408	174500	3244173500	241000	241000	241000	241000	0
39	20250408	174400	3244173500	241000	241000	241000	241000	0
40	20250408	174300	3244173500	241000	241000	241000	241000	0
41	20250408	174200	3244173500	241000	241000	241000	241000	0
42	20250408	174100	3244173500	241000	241000	241000	241000	0
43	20250408	174000	3244173500	241000	241000	241000	241000	0
44	20250408	173900	3244173500	241000	241000	241000	241000	0
45	20250408	173800	3244173500	241000	241000	241000	241000	0
46	20250408	173700	3244173500	241000	241000	241000	241000	0
47	20250408	173600	3244173500	241000	241000	241000	241000	0
48	20250408	173500	3244173500	241000	241000	241000	241000	0
49	20250408	173400	3244173500	241000	241000	241000	241000	0
50	20250408	173300	3244173500	241000	241000	241000	241000	0
51	20250408	173200	3244173500	241000	241000	241000	241000	0
52	20250408	173100	3244173500	241000	241000	241000	241000	0
53	20250408	173000	3244173500	241000	241000	241000	241000	0
54	20250408	172900	3244173500	241000	241000	241000	241000	0
55	20250408	172800	3244173500	241000	241000	241000	241000	0
56	20250408	172700	3244173500	241000	241000	241000	241000	0
57	20250408	172600	3244173500	241000	241000	241000	241000	0
58	20250408	172500	3244173500	241000	241000	241000	241000	0
59	20250408	172400	3244173500	241000	241000	241000	241000	0
60	20250408	172300	3244173500	241000	241000	241000	241000	0
61	20250408	172200	3244173500	241000	241000	241000	241000	0
62	20250408	172100	3244173500	241000	241000	241000	241000	444
63	20250408	172000	3244173500	241000	241000	241000	241000	0
64	20250408	171900	3244173500	241000	241000	241000	241000	0
65	20250408	171800	3244173500	241000	241000	241000	241000	0
66	20250408	171700	3244173500	241000	241000	241000	241000	0
67	20250408	171600	3244173500	241000	241000	241000	241000	0
68	20250408	171500	3244173500	241000	241000	241000	241000	0
69	20250408	171400	3244173500	241000	241000	241000	241000	0
70	20250408	171300	3244173500	241000	241000	241000	241000	0
71	20250408	171200	3244173500	241000	241000	241000	241000	0
72	20250408	171100	3244173500	241000	241000	241000	241000	0
73	20250408	171000	3244173500	241000	241000	241000	241000	0
74	20250408	170900	3244173500	241000	241000	241000	241000	0
75	20250408	170800	3244173500	241000	241000	241000	241000	0
76	20250408	170700	3244173500	241000	241000	241000	241000	0
77	20250408	170600	3244173500	241000	241000	241000	241000	0
78	20250408	170500	3244173500	241000	241000	241000	241000	0
79	20250408	170400	3244173500	241000	241000	241000	241000	0
80	20250408	170300	3244173500	241000	241000	241000	241000	0
81	20250408	170200	3244173500	241000	241000	241000	241000	0
82	20250408	170100	3244173500	241000	241000	241000	241000	0
83	20250408	170000	3244173500	241000	241000	241000	241000	0
84	20250408	165900	3244173500	241000	241000	241000	241000	0
85	20250408	165800	3244173500	241000	241000	241000	241000	0
86	20250408	165700	3244173500	241000	241000	241000	241000	0
87	20250408	165600	3244173500	241000	241000	241000	241000	0
88	20250408	165500	3244173500	241000	241000	241000	241000	0
89	20250408	165400	3244173500	241000	241000	241000	241000	0
90	20250408	165300	3244173500	241000	241000	241000	241000	0
91	20250408	165200	3244173500	241000	241000	241000	241000	0
92	20250408	165100	3244173500	241000	241000	241000	241000	444
93	20250408	165000	3244173500	241000	241000	241000	241000	0
94	20250408	164900	3244173500	241000	241000	241000	241000	0
95	20250408	164800	3244173500	241000	241000	241000	241000	0
96	20250408	164700	3244173500	241000	241000	241000	241000	0
97	20250408	164600	3244173500	241000	241000	241000	241000	0
98	20250408	164500	3244173500	241000	241000	241000	241000	0
99	20250408	164400	3244173500	241000	241000	241000	241000	0
100	20250408	164300	3244173500	241000	241000	241000	241000	0
101	20250408	164200	3244173500	241000	241000	241000	241000	0
102	20250408	164100	3244173500	241000	241000	241000	241000	0
103	20250408	164000	3244173500	241000	241000	241000	241000	0
104	20250408	163900	3244173500	241000	241000	241000	241000	0
105	20250408	163800	3244173500	241000	241000	241000	241000	0
106	20250408	163700	3244173500	241000	241000	241000	241000	0
107	20250408	163600	3244173500	241000	241000	241000	241000	0
108	20250408	163500	3244173500	241000	241000	241000	241000	0
109	20250408	163400	3244173500	241000	241000	241000	241000	0
110	20250408	163300	3244173500	241000	241000	241000	241000	0
111	20250408	163200	3244173500	241000	241000	241000	241000	0
112	20250408	163100	3244173500	241000	241000	241000	241000	0
113	20250408	163000	3244173500	241000	241000	241000	241000	0
114	20250408	162900	3244173500	241000	241000	241000	241000	0
115	20250408	162800	3244173500	241000	241000	241000	241000	0
116	20250408	162700	3244173500	241000	241000	241000	241000	0
117	20250408	162600	3244173500	241000	241000	241000	241000	0
118	20250408	162500	3244173500	241000	241000	241000	241000	0
119	20250408	162400	3244173500	241000	241000	241000	241000	0
120	20250408	162300	3244173500	241000	241000	241000	241000	0
121	20250408	162200	3244173500	241000	241000	241000	241000	0
122	20250408	162100	3244173500	241000	241000	241000	241000	444
123	20250408	162000	3244173500	241000	241000	241000	241000	0
124	20250408	161900	3244173500	241000	241000	241000	241000	0
125	20250408	161800	3244173500	241000	241000	241000	241000	0
126	20250408	161700	3244173500	241000	241000	241000	241000	0
127	20250408	161600	3244173500	241000	241000	241000	241000	0
128	20250408	161500	3244173500	241000	241000	241000	241000	0
129	20250408	161400	3244173500	241000	241000	241000	241000	0
130	20250408	161300	3244173500	241000	241000	241000	241000	0
131	20250408	161200	3244173500	241000	241000	241000	241000	0
132	20250408	161100	3244173500	241000	241000	241000	241000	0
133	20250408	161000	3244173500	241000	241000	241000	241000	0
134	20250408	160900	3244173500	241000	241000	241000	241000	0
135	20250408	160800	3244173500	241000	241000	241000	241000	0
136	20250408	160700	3244173500	241000	241000	241000	241000	0
137	20250408	160600	3244173500	241000	241000	241000	241000	0
138	20250408	160500	3244173500	241000	241000	241000	241000	0
139	20250408	160400	3244173500	241000	241000	241000	241000	0
140	20250408	160300	3244173500	241000	241000	241000	241000	0
141	20250408	160200	3244173500	241000	241000	241000	241000	0
142	20250408	160100	3244173500	241000	241000	241000	241000	0
143	20250408	160000	3244173500	241000	241000	241000	241000	0
144	20250408	155900	3244173500	241000	241000	241000	241000	0
145	20250408	155800	3244173500	241000	241000	241000	241000	0
146	20250408	155700	3244173500	241000	241000	241000	241000	0
147	20250408	155600	3244173500	241000	241000	241000	241000	0
148	20250408	155500	3244173500	241000	241000	241000	241000	0
149	20250408	155400	3244173500	241000	241000	241000	241000	0
150	20250408	155300	3244173500	241000	241000	241000	241000	0
151	20250408	155200	3244173500	241000	241000	241000	241000	0
152	20250408	155100	3244173500	241000	241000	241000	241000	444
153	20250408	155000	3244173500	241000	241000	241000	241000	0
154	20250408	154900	3244173500	241000	241000	241000	241000	0
155	20250408	154800	3244173500	241000	241000	241000	241000	0
156	20250408	154700	3244173500	241000	241000	241000	241000	0
157	20250408	154600	3244173500	241000	241000	241000	241000	0
158	20250408	154500	3244173500	241000	241000	241000	241000	0
159	20250408	154400	3244173500	241000	241000	241000	241000	0
160	20250408	154300	3244173500	241000	241000	241000	241000	0
161	20250408	154200	3244173500	241000	241000	241000	241000	0
162	20250408	154100	3244173500	241000	241000	241000	241000	0
163	20250408	154000	3244173500	241000	241000	241000	241000	0
164	20250408	153900	3244173500	241000	241000	241000	241000	0
165	20250408	153800	3244173500	241000	241000	241000	241000	0
166	20250408	153700	3244173500	241000	241000	241000	241000	0
167	20250408	153600	3244173500	241000	241000	241000	241000	0
168	20250408	153500	3244173500	241000	241000	241000	241000	0
169	20250408	153400	3244173500	241000	241000	241000	241000	0
170	20250408	153300	3244173500	241000	241000	241000	241000	0
171	20250408	153200	3244173500	241000	241000	241000	241000	0
172	20250408	153100	3244173500	241000	241000	241000	241000	0
173	20250408	153000	3244173500	241000	241000	241000	241000	444
174	20250408	152900	3137169500	240500	240500	240500	240500	0
175	20250408	152800	3137169500	240500	240500	240500	240500	0
176	20250408	152700	3137169500	240500	240500	240500	240500	0
177	20250408	152600	3137169500	240500	240500	240500	240500	0
178	20250408	152500	3137169500	240500	240500	240500	240500	0
179	20250408	152400	3137169500	240500	240500	240500	240500	0
180	20250408	152300	3137169500	240500	240500	240500	240500	0
181	20250408	152200	3137169500	240500	240500	240500	240500	0
182	20250408	152100	3137169500	240500	240500	240500	240500	0
183	20250408	152000	3137169500	240500	240500	240500	240500	0
184	20250408	151900	3137169500	240500	240500	241000	240500	5
185	20250408	151800	3135966500	241000	240500	241000	240500	34
186	20250408	151700	3127773500	241000	241000	241000	240500	46
187	20250408	151600	3116693500	241000	240500	241000	240500	110
188	20250408	151500	3090215500	240500	241000	241000	239500	200
189	20250408	151400	3042111500	240500	240500	241000	240500	54
190	20250408	151300	3029105500	240500	240500	241000	240500	58
191	20250408	151200	3015132500	240500	242000	242000	240000	905
192	20250408	151100	2796827000	242000	242000	242000	242000	10
193	20250408	151000	2794407000	242000	241500	242000	241500	20
194	20250408	150900	2789569000	241500	242000	242000	241500	9
195	20250408	150800	2787391500	242000	242000	242000	242000	9
196	20250408	150700	2785213500	242000	242000	242000	242000	9
197	20250408	150600	2783035500	242000	242000	242000	241500	10
198	20250408	150500	2780616500	242000	242000	242000	242000	13
199	20250408	150400	2777470500	242000	242000	242000	242000	5
200	20250408	150300	2776260500	242000	242000	242000	242000	10
201	20250408	150200	2773840500	242000	242000	242000	242000	49
202	20250408	150100	2761982500	242000	242000	242000	242000	3
203	20250408	150000	2761256500	242000	242000	242000	241500	18
204	20250408	145900	2756901500	242000	242000	242000	241500	22
205	20250408	145800	2751578500	242000	242000	242000	241500	13
206	20250408	145700	2748433000	242000	242000	242000	242000	10
207	20250408	145600	2746013000	242000	241500	242000	241500	38
208	20250408	145500	2736830000	242000	241500	242000	241500	14
209	20250408	145400	2733447000	241500	241000	241500	240500	73
210	20250408	145300	2715841000	241000	241000	241000	240500	74
211	20250408	145200	2698007500	241000	241000	241000	241000	47
212	20250408	145100	2686680500	241000	241000	241000	241000	45
213	20250408	145000	2675835500	241000	242000	242000	240000	678
214	20250408	144900	2512309000	242000	242000	242000	242000	7
215	20250408	144800	2510615000	242000	242000	242000	242000	15
216	20250408	144700	2506985000	242000	242000	242000	241500	11
217	20250408	144600	2504323500	242000	242000	242000	241500	45
218	20250408	144500	2493434000	242000	242000	242000	242000	16
219	20250408	144400	2489562000	242000	242000	242000	242000	9
220	20250408	144300	2487384000	242000	242000	242000	241500	23
221	20250408	144200	2481818500	242000	242000	242000	242000	7
222	20250408	144100	2480124500	242000	242000	242000	241500	35
223	20250408	144000	2471664500	242000	242000	242000	241500	14
224	20250408	143900	2468277000	242000	242000	242000	241500	29
225	20250408	143800	2461267000	241500	242000	242000	241500	200
226	20250408	143700	2412961500	242000	242000	242000	242000	10
227	20250408	143600	2410541500	242000	242000	242000	242000	12
228	20250408	143500	2407637500	241500	242000	242000	241500	9
229	20250408	143400	2405460000	241500	241500	242000	240500	48
230	20250408	143300	2393870500	241500	241500	241500	241000	45
231	20250408	143200	2383008000	241000	241000	241500	240000	183
232	20250408	143100	2338980000	240000	240500	240500	240000	36
233	20250408	143000	2330327500	239500	240500	240500	239500	34
234	20250408	142900	2322174500	240500	240500	241000	240000	60
235	20250408	142800	2307765000	240500	240500	241000	240500	22
236	20250408	142700	2302469500	241000	241000	241000	240500	48
237	20250408	142600	2290921500	240500	241000	241000	240000	53
238	20250408	142500	2278185000	241000	241000	241000	240500	12
239	20250408	142400	2275293500	241000	240500	241000	240500	18
240	20250408	142300	2270957000	241000	241000	241000	240500	9
241	20250408	142200	2268789500	241000	240500	241000	240500	15
242	20250408	142100	2265177000	241000	241000	241000	240000	14
243	20250408	142000	2261807500	240500	241000	241000	240000	16
244	20250408	141900	2257960000	241000	240500	241000	240000	22
245	20250408	141800	2252669000	240500	241000	241000	240500	18
246	20250408	141700	2248337500	241000	241000	241000	241000	11
247	20250408	141600	2245686500	241000	241000	241000	240500	22
248	20250408	141500	2240390000	241000	241000	241000	241000	6
249	20250408	141400	2238944000	241000	240500	241000	240500	14
250	20250408	141300	2235573000	240500	241000	241000	240000	9
251	20250408	141200	2233408500	240500	241000	241000	240500	17
252	20250408	141100	2229314500	240500	241000	241000	240000	27
253	20250408	141000	2222827000	241000	241000	241000	240500	5
254	20250408	140900	2221622500	241000	241000	241000	240500	12
255	20250408	140800	2218732000	241000	240500	241000	240500	13
256	20250408	140700	2215604500	240500	240500	240500	240500	8
257	20250408	140600	2213680500	240000	241000	241000	240000	57
258	20250408	140500	2199986000	241500	241500	241500	241500	9
259	20250408	140400	2197812500	241500	241000	241500	241000	10
260	20250408	140300	2195399500	241500	241500	241500	241000	13
261	20250408	140200	2192264500	241500	241500	241500	240500	61
262	20250408	140100	2177578000	241000	242000	242000	241000	4
263	20250408	140000	2176611500	241500	241500	241500	241000	41
264	20250408	135900	2166711000	241500	241500	241500	241500	5
265	20250408	135800	2165503500	241000	241500	241500	241000	6
266	20250408	135700	2164055000	241500	241500	241500	241500	9
267	20250408	135600	2161881500	241500	241500	241500	241500	8
268	20250408	135500	2159949500	241000	241000	241000	240500	27
269	20250408	135400	2153446000	241500	241500	241500	241500	7
270	20250408	135300	2151755500	241500	241000	241500	241000	21
271	20250408	135200	2146692500	241000	241000	241000	241000	7
272	20250408	135100	2145005500	241000	241000	241000	241000	9
273	20250408	135000	2142836500	241000	240500	241000	240500	14
274	20250408	134900	2139468000	240500	241000	241000	240500	18
275	20250408	134800	2135138000	240500	241000	241000	240500	36
276	20250408	134700	2126477000	240500	241000	241000	240500	24
277	20250408	134600	2120704500	241000	241000	241000	241000	5
278	20250408	134500	2119499500	240500	240500	240500	240000	10
279	20250408	134400	2117095000	240500	240500	241000	240500	53
280	20250408	134300	2104347500	240500	240500	240500	240500	23
281	20250408	134200	2098816000	240000	240500	240500	240000	25
282	20250408	134100	2092811000	240500	240500	240500	240000	9
283	20250408	134000	2090649000	240500	240500	240500	240500	45
284	20250408	133900	2079826500	240500	240500	240500	240500	8
285	20250408	133800	2077902500	240500	240500	240500	240500	9
286	20250408	133700	2075738000	240000	240500	240500	240000	5
287	20250408	133600	2074536000	240000	240000	240500	240000	33
288	20250408	133500	2066614000	240500	240500	240500	240000	10
289	20250408	133400	2064209500	240000	240500	240500	240000	110
290	20250408	133300	2037756500	240500	240500	240500	239500	199
291	20250408	133200	1989998000	241000	241000	241000	241000	6
292	20250408	133100	1988552000	241000	241000	241000	241000	5
293	20250408	133000	1987347000	241000	241000	241000	241000	9
294	20250408	132900	1985178000	241000	241000	241000	241000	5
295	20250408	132800	1983973000	241000	241000	241000	241000	10
296	20250408	132700	1981563000	240500	241000	241000	240500	26
297	20250408	132600	1975307500	240500	241000	241000	240500	17
298	20250408	132500	1971211500	241000	241000	241500	241000	8
299	20250408	132400	1969283000	241000	241500	241500	241000	12
300	20250408	132300	1966389500	241000	241000	241500	241000	11
301	20250408	132200	1963735500	241000	241000	241500	241000	6
302	20250408	132100	1962288000	241000	241000	241500	241000	56
303	20250408	132000	1948778500	241000	241000	241000	241000	17
304	20250408	131900	1944681500	241000	241000	241000	241000	5
305	20250408	131800	1943476500	241000	241500	241500	241000	6
306	20250408	131700	1942030000	241500	241500	241500	241000	20
307	20250408	131600	1937208000	241000	241000	241000	241000	11
308	20250408	131500	1934557000	241000	241000	241000	241000	9
309	20250408	131400	1932388000	241000	241000	241000	241000	2
310	20250408	131300	1931906000	241000	241000	241000	241000	26
311	20250408	131200	1925640000	241000	241000	241000	241000	33
312	20250408	131100	1917687000	241000	241000	241000	241000	6
313	20250408	131000	1916241000	241000	240500	241000	240500	6
314	20250408	130900	1914795500	241000	241000	241000	241000	7
315	20250408	130800	1913108500	241000	241000	241000	241000	6
316	20250408	130700	1911662500	241000	241000	241000	241000	3
317	20250408	130600	1910939500	241000	241000	241000	241000	8
318	20250408	130500	1909011500	240500	240500	240500	240500	20
319	20250408	130400	1904201500	240500	240500	240500	240500	7
320	20250408	130300	1902518000	240500	241000	241000	240000	8
321	20250408	130200	1900596500	240000	241000	241000	240000	130
322	20250408	130100	1869344000	241000	241500	241500	241000	49
323	20250408	130000	1857532000	241500	241000	241500	241000	47
324	20250408	125900	1846202500	241000	241000	241000	241000	8
325	20250408	125800	1844274500	241000	241000	241000	241000	28
326	20250408	125700	1837526500	241000	241000	241000	240750	9
327	20250408	125600	1835358000	241000	241000	241000	241000	3
328	20250408	125500	1834635000	241000	240750	241000	240500	11
329	20250408	125400	1831986500	241000	240750	241000	240750	2
330	20250408	125300	1831504750	241000	241000	241000	241000	6
331	20250408	125200	1830058750	241000	241000	241000	241000	3
332	20250408	125100	1829335750	241000	241000	241000	241000	4
333	20250408	125000	1828371750	241000	241000	241000	241000	6
334	20250408	124900	1826925750	241000	241500	241500	241000	13
335	20250408	124800	1823790750	241500	241500	241500	241500	6
336	20250408	124700	1822341750	241500	241000	241500	241000	39
337	20250408	124600	1812941750	241000	241000	241000	241000	2
338	20250408	124500	1812459750	241000	241500	241500	240500	47
339	20250408	124400	1801136750	241500	241000	241500	241000	11
340	20250408	124300	1798482750	241500	241500	241500	241500	20
341	20250408	124200	1793652750	241500	241500	241500	241500	9
342	20250408	124100	1791479250	241500	241500	242000	241500	34
343	20250408	124000	1783267250	241500	241500	241500	241500	37
344	20250408	123900	1774331750	241500	241500	241500	241000	15
345	20250408	123800	1770714750	241000	241500	241500	241000	13
346	20250408	123700	1767580250	241500	241500	241500	241500	4
347	20250408	123600	1766614250	241500	241500	241500	241500	7
348	20250408	123500	1764923750	241500	241000	241500	241000	11
349	20250408	123400	1762272250	241000	241000	241000	241000	22
350	20250408	123300	1756970250	241000	241500	241500	241000	43
351	20250408	123200	1746592250	242000	241500	242000	241500	30
352	20250408	123100	1739340750	241500	241500	241500	241500	6
353	20250408	123000	1737891750	241000	241000	241000	241000	23
354	20250408	122900	1732348750	241000	241000	241000	241000	3
355	20250408	122800	1731625750	241000	241000	241000	240500	7
356	20250408	122700	1729940250	241000	240500	241000	240500	10
357	20250408	122600	1727531250	241000	241000	241000	240500	11
358	20250408	122500	1724881750	240500	241000	241000	240500	19
359	20250408	122400	1720307750	241000	241000	241000	240500	5
360	20250408	122300	1719103750	240500	240500	241000	240500	6
361	20250408	122200	1717659750	240500	240500	240500	240000	42
362	20250408	122100	1707559750	240500	241000	241000	240000	129
363	20250408	122000	1676538750	241000	240500	241000	240500	9
364	20250408	121900	1674370750	241000	241000	241000	241000	7
365	20250408	121800	1672683750	241000	241000	241000	240500	7
366	20250408	121700	1670998250	241000	241000	241000	240500	17
367	20250408	121600	1666902250	241000	241000	241000	240500	8
368	20250408	121500	1664975750	241000	241000	241000	240500	38
369	20250408	121400	1655818750	241000	240500	241000	240500	10
370	20250408	121300	1653410250	241000	241500	241500	241000	14
371	20250408	121200	1650033750	241500	241500	241500	241000	16
372	20250408	121100	1646171250	240500	241500	241500	240500	81
373	20250408	121000	1626668750	241500	241000	241500	241000	16
374	20250408	120900	1622806250	241500	241500	241500	241000	7
375	20250408	120800	1621117250	241500	241500	241500	241000	22
376	20250408	120700	1615805250	241500	241500	241500	241000	18
377	20250408	120600	1611461250	241500	242000	242000	241500	17
378	20250408	120500	1607354250	242000	242000	242000	241500	10
379	20250408	120400	1604935250	242000	242000	242000	241500	12
380	20250408	120300	1602032750	242000	242000	242000	241500	12
381	20250408	120200	1599129750	242000	242000	242000	241500	8
382	20250408	120100	1597195250	242000	242000	242000	242000	3
383	20250408	120000	1596469250	242000	242500	242500	241500	53
384	20250408	115900	1583661250	242000	241500	243000	241500	30
385	20250408	115800	1576410750	241500	242500	243000	241500	38
386	20250408	115700	1567219250	242500	242500	242500	242000	7
387	20250408	115600	1565523250	242500	241500	242500	241500	14
388	20250408	115500	1562139250	241500	242000	242500	241500	15
389	20250408	115400	1558507250	242000	243000	243000	242000	27
390	20250408	115300	1551969750	242500	242500	243000	242500	15
391	20250408	115200	1548328750	243000	242500	243000	242500	5
392	20250408	115100	1547114750	243000	243000	243000	242500	21
393	20250408	115000	1542017750	243000	243000	243000	242500	12
394	20250408	114900	1539103250	243000	242500	243000	242500	5
395	20250408	114800	1537889250	243000	242500	243000	242500	11
396	20250408	114700	1535221250	242500	242500	242500	242000	8
397	20250408	114600	1533282250	242500	243000	243000	242500	39
398	20250408	114500	1523821250	243000	243000	243500	243000	12
399	20250408	114400	1520904250	243500	243000	243500	243000	17
400	20250408	114300	1516768250	243000	242500	243500	242000	46
401	20250408	114200	1505602750	243500	243500	243500	242500	19
402	20250408	114100	1500980250	243500	243000	243500	242500	29
403	20250408	114000	1493935250	242500	244000	244000	242500	38
404	20250408	113900	1484703250	244000	243500	244000	243000	19
405	20250408	113800	1480074250	243500	243500	244000	242500	28
406	20250408	113700	1473261750	243500	244000	244000	242500	55
407	20250408	113600	1459911750	244000	243000	244000	243000	27
408	20250408	113500	1453337250	243000	243000	244000	243000	15
409	20250408	113400	1449683250	243000	243500	244000	242500	36
410	20250408	113300	1440921250	244000	243500	244000	243000	52
411	20250408	113200	1428256750	243500	243500	243500	243000	18
412	20250408	113100	1423874750	243500	244000	244000	243000	126
413	20250408	113000	1393196250	244000	244000	244000	243500	36
414	20250408	112900	1384423750	243500	244000	244000	243500	21
415	20250408	112800	1379300250	244500	243500	244500	243500	52
416	20250408	112700	1366596250	244500	244000	244500	243500	68
417	20250408	112600	1350003750	244000	244000	244000	244000	15
418	20250408	112500	1346343750	244000	244000	244000	243500	15
419	20250408	112400	1342684250	244000	244000	244000	244000	19
420	20250408	112300	1338048250	244000	244000	244000	243750	24
421	20250408	112200	1332194750	244000	244000	244000	244000	17
422	20250408	112100	1328046750	244000	244000	244000	244000	13
423	20250408	112000	1324874750	244000	244000	244000	244000	15
424	20250408	111900	1321214750	244000	244000	244000	244000	17
425	20250408	111800	1317066750	244000	244000	244000	244000	7
426	20250408	111700	1315358750	244000	244500	244500	243500	20
427	20250408	111600	1310478250	244000	244500	244500	244000	14
428	20250408	111500	1307058750	244500	244000	244500	243500	110
429	20250408	111400	1280214250	244000	244500	244500	244000	25
430	20250408	111300	1274109750	244500	244500	244500	244500	15
431	20250408	111200	1270442250	244500	244000	244500	244000	24
432	20250408	111100	1264584750	244500	244000	244500	244000	54
433	20250408	111000	1251407250	244000	243500	244000	243500	15
434	20250408	110900	1247747750	244000	244000	244000	244000	12
435	20250408	110800	1244819750	244000	244000	244000	244000	13
436	20250408	110700	1241647750	244000	244000	244000	244000	9
437	20250408	110600	1239451750	244000	244000	244000	243500	24
438	20250408	110500	1233600750	244000	244500	244500	244000	23
439	20250408	110400	1227987250	244000	244000	244000	244000	35
440	20250408	110300	1219447250	244000	244000	244000	244000	17
441	20250408	110200	1215299250	244000	244500	244500	244000	65
442	20250408	110100	1199437250	244000	244000	244500	244000	22
443	20250408	110000	1194063250	244500	244500	244500	244000	17
444	20250408	105900	1189913250	244500	244000	244500	244000	45
445	20250408	105800	1178932250	244000	244500	244500	244000	44
446	20250408	105700	1168194750	244000	244500	244500	244000	19
447	20250408	105600	1163556250	244000	244000	244500	244000	44
448	20250408	105500	1152818250	244000	243000	244000	243000	13
449	20250408	105400	1149647250	243500	243500	243500	243250	69
450	20250408	105300	1132846000	243500	243500	243500	243000	18
451	20250408	105200	1128465750	243500	243500	243500	243500	15
452	20250408	105100	1124813250	243500	243500	243500	243000	22
453	20250408	105000	1119461250	243000	243000	243000	243000	23
454	20250408	104900	1113872250	243000	243000	243000	243000	13
455	20250408	104800	1110713250	243000	243000	243000	243000	5
456	20250408	104700	1109498250	242500	243000	243000	242500	335
457	20250408	104600	1028102750	243000	243000	243000	243000	12
458	20250408	104500	1025186750	243000	242500	243000	242500	7
459	20250408	104400	1023486750	242500	243000	243000	242500	35
460	20250408	104300	1014983750	243000	243000	243000	243000	15
461	20250408	104200	1011338750	243000	243000	243000	243000	12
462	20250408	104100	1008422750	243000	243000	243500	243000	13
463	20250408	104000	1005262250	243000	243000	243500	243000	33
464	20250408	103900	997241750	243000	243000	243000	242500	25
465	20250408	103800	991169250	243000	243000	243000	243000	13
466	20250408	103700	988010250	243000	243000	243000	243000	14
467	20250408	103600	984608250	243000	243000	243000	242500	16
468	20250408	103500	980722750	243000	242500	243000	242500	23
469	20250408	103400	975141250	242500	242500	242500	242500	20
470	20250408	103300	970291250	242500	242500	242500	242500	13
471	20250408	103200	967138750	242500	242500	242500	242500	12
472	20250408	103100	964228750	242500	242500	242500	242000	10
473	20250408	103000	961804250	242500	243000	243000	242500	17
474	20250408	102900	957678250	243000	243000	243000	242500	11
475	20250408	102800	955007750	242500	243000	243000	241500	25
476	20250408	102700	948945250	243000	243000	243000	243000	15
477	20250408	102600	945300250	243000	243000	243000	242500	24
478	20250408	102500	939476250	242000	243000	243000	242000	30
479	20250408	102400	932198250	243000	242500	243000	242500	18
480	20250408	102300	927831750	242500	242000	242500	242000	9
481	20250408	102200	925651750	242500	242000	242500	242000	68
482	20250408	102100	909193250	241500	241500	242000	241500	13
483	20250408	102000	906052250	241500	241250	241500	241250	31
484	20250408	101900	898566250	241500	241000	241500	241000	18
485	20250408	101800	894222250	242000	241500	242000	241500	35
486	20250408	101700	885768250	241500	241500	241500	241250	13
487	20250408	101600	882629250	241500	241500	241500	241000	23
488	20250408	101500	877077750	242000	241000	242000	241000	172
489	20250408	101400	835603250	241000	241000	241000	240500	14
490	20250408	101300	832231250	241000	241000	241000	240000	58
491	20250408	101200	818280750	241000	241000	241000	241000	7
492	20250408	101100	816593750	241000	241000	241000	241000	9
493	20250408	101000	814424750	241000	240500	241000	240500	26
494	20250408	100900	808167250	240500	240500	241000	240500	50
495	20250408	100800	796140250	240500	240500	240500	240500	10
496	20250408	100700	793735250	240500	240500	240500	240500	13
497	20250408	100600	790608750	240500	241000	241000	240500	12
498	20250408	100500	787720750	240500	240500	241000	240500	69
499	20250408	100400	771124750	241000	241000	241000	240500	16
500	20250408	100300	767273750	241000	240500	241000	240500	19
501	20250408	100200	762702250	240500	240500	240500	240500	12
502	20250408	100100	759816250	240500	240000	240500	240000	11
503	20250408	100000	757171250	240500	240000	240500	240000	25
504	20250408	095900	751170750	240000	240500	240500	240000	14
505	20250408	095800	747808750	240500	240000	240500	239500	99
506	20250408	095700	724072750	240000	241000	241000	239750	56
507	20250408	095600	710615000	241000	241500	241500	241000	11
508	20250408	095500	707961500	241000	241000	241000	241000	20
509	20250408	095400	703141500	240500	241000	241000	240500	23
510	20250408	095300	697603500	241000	240500	241000	240000	15
511	20250408	095200	693998000	240500	241000	241000	240000	17
512	20250408	095100	689910000	241000	240000	241000	240000	10
513	20250408	095000	687503000	239500	241500	241500	239500	126
514	20250408	094900	657276500	241000	241000	241000	241000	12
515	20250408	094800	654384500	241000	241000	241000	241000	8
516	20250408	094700	652456500	240000	241000	241250	240000	112
517	20250408	094600	625559250	241000	241500	241500	239500	74
518	20250408	094500	607795250	241000	240500	241000	240000	28
519	20250408	094400	601061000	240500	240500	241000	240500	28
520	20250408	094300	594324000	240000	241000	241000	240000	68
521	20250408	094200	577976500	241000	241000	241000	241000	3
522	20250408	094100	577253500	241000	240500	241000	240500	10
523	20250408	094000	574847500	240500	241000	241500	240500	23
524	20250408	093900	569306000	240500	241000	241000	240000	98
525	20250408	093800	545736250	241500	241000	241500	241000	17
526	20250408	093700	541637250	241000	241250	241500	241000	63
527	20250408	093600	526453500	241000	241500	241500	241000	51
528	20250408	093500	514161500	241500	241500	241500	241000	41
529	20250408	093400	504275000	241500	241500	241500	241500	2
530	20250408	093300	503792000	241500	241500	241500	241250	5
531	20250408	093200	502584750	241500	241000	241500	241000	13
532	20250408	093100	499451250	241000	241250	241250	240500	11
533	20250408	093000	496800250	241500	241750	241750	241000	9
534	20250408	092900	494627250	241000	241500	242000	241000	59
535	20250408	092800	480378750	241000	241500	241500	240500	16
536	20250408	092700	476524000	241000	241000	242000	241000	126
537	20250408	092600	446097000	241500	241500	242000	241500	119
538	20250408	092500	417307500	241500	240500	241500	240500	43
539	20250408	092400	406939500	240500	240000	241000	239000	69
540	20250408	092300	390396500	240500	240500	240500	240000	45
541	20250408	092200	379575500	240000	241000	242000	240000	220
542	20250408	092100	326724000	241000	240500	242000	240500	12
543	20250408	092000	323829000	241000	241500	242000	240500	55
544	20250408	091900	310572500	241500	242000	242000	240500	107
545	20250408	091800	284719500	242000	241500	242000	240500	50
546	20250408	091700	272662500	241500	241500	241500	241000	106
547	20250408	091600	247105000	241000	242000	242000	241000	43
548	20250408	091500	236719500	242000	242500	242500	241500	113
549	20250408	091400	209398000	242500	242000	242500	242000	11
550	20250408	091300	206734500	242000	242000	242500	242000	22
551	20250408	091200	201410000	242500	242500	242500	242000	27
552	20250408	091100	194863500	242500	243500	243500	242000	55
553	20250408	091000	181516000	242500	242500	243500	242500	17
554	20250408	090900	177387000	243000	243000	243000	242500	114
555	20250408	090800	149691500	242500	243500	243500	242500	15
556	20250408	090700	146050000	242500	243500	243500	242500	14
557	20250408	090600	142644500	243000	244000	244000	242500	82
558	20250408	090500	122694500	243000	243000	244000	242500	34
559	20250408	090400	114431500	243000	243000	243500	242500	37
560	20250408	090300	105442000	243000	243000	243000	242500	73
561	20250408	090200	87713500	243000	243000	243000	242500	37
562	20250408	090100	78723000	242500	243000	245000	242000	90
563	20250408	090000	56879500	242500	245000	245000	242000	233