KissMeData/004890/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182800	87011525	41500	41500	41500	41500	71
3	20250416	182700	87011525	41500	41500	41500	41500	0
4	20250416	182600	87011525	41500	41500	41500	41500	0
5	20250416	182500	87011525	41500	41500	41500	41500	0
6	20250416	182400	87011525	41500	41500	41500	41500	0
7	20250416	182300	87011525	41500	41500	41500	41500	0
8	20250416	182200	87011525	41500	41500	41500	41500	0
9	20250416	182100	87011525	41500	41500	41500	41500	0
10	20250416	182000	87011525	41500	41500	41500	41500	0
11	20250416	181900	87011525	41500	41500	41500	41500	0
12	20250416	181800	87011525	41500	41500	41500	41500	0
13	20250416	181700	87011525	41500	41500	41500	41500	0
14	20250416	181600	87011525	41500	41500	41500	41500	0
15	20250416	181500	87011525	41500	41500	41500	41500	0
16	20250416	181400	87011525	41500	41500	41500	41500	0
17	20250416	181300	87011525	41500	41500	41500	41500	0
18	20250416	181200	87011525	41500	41500	41500	41500	0
19	20250416	181100	87011525	41500	41500	41500	41500	0
20	20250416	181000	87011525	41500	41500	41500	41500	0
21	20250416	180900	87011525	41500	41500	41500	41500	0
22	20250416	180800	87011525	41500	41500	41500	41500	0
23	20250416	180700	87011525	41500	41500	41500	41500	0
24	20250416	180600	87011525	41500	41500	41500	41500	0
25	20250416	180500	87011525	41500	41500	41500	41500	0
26	20250416	180400	87011525	41500	41500	41500	41500	0
27	20250416	180300	87011525	41500	41500	41500	41500	0
28	20250416	180200	87011525	41500	41500	41500	41500	0
29	20250416	180100	87011525	41500	41500	41500	41500	0
30	20250416	180000	87011525	41500	41500	41500	41500	0
31	20250416	175900	87011525	41500	41500	41500	41500	0
32	20250416	175800	87011525	41500	41500	41500	41500	71
33	20250416	175700	87011525	41500	41500	41500	41500	0
34	20250416	175600	87011525	41500	41500	41500	41500	0
35	20250416	175500	87011525	41500	41500	41500	41500	0
36	20250416	175400	87011525	41500	41500	41500	41500	0
37	20250416	175300	87011525	41500	41500	41500	41500	0
38	20250416	175200	87011525	41500	41500	41500	41500	0
39	20250416	175100	87011525	41500	41500	41500	41500	0
40	20250416	175000	87011525	41500	41500	41500	41500	0
41	20250416	174900	87011525	41500	41500	41500	41500	0
42	20250416	174800	87011525	41500	41500	41500	41500	0
43	20250416	174700	87011525	41500	41500	41500	41500	0
44	20250416	174600	87011525	41500	41500	41500	41500	0
45	20250416	174500	87011525	41500	41500	41500	41500	0
46	20250416	174400	87011525	41500	41500	41500	41500	0
47	20250416	174300	87011525	41500	41500	41500	41500	0
48	20250416	174200	87011525	41500	41500	41500	41500	0
49	20250416	174100	87011525	41500	41500	41500	41500	0
50	20250416	174000	87011525	41500	41500	41500	41500	0
51	20250416	173900	87011525	41500	41500	41500	41500	0
52	20250416	173800	87011525	41500	41500	41500	41500	0
53	20250416	173700	87011525	41500	41500	41500	41500	0
54	20250416	173600	87011525	41500	41500	41500	41500	0
55	20250416	173500	87011525	41500	41500	41500	41500	0
56	20250416	173400	87011525	41500	41500	41500	41500	0
57	20250416	173300	87011525	41500	41500	41500	41500	0
58	20250416	173200	87011525	41500	41500	41500	41500	0
59	20250416	173100	87011525	41500	41500	41500	41500	0
60	20250416	173000	87011525	41500	41500	41500	41500	0
61	20250416	172900	87011525	41500	41500	41500	41500	0
62	20250416	172800	87011525	41500	41500	41500	41500	71
63	20250416	172700	87011525	41500	41500	41500	41500	0
64	20250416	172600	87011525	41500	41500	41500	41500	0
65	20250416	172500	87011525	41500	41500	41500	41500	0
66	20250416	172400	87011525	41500	41500	41500	41500	0
67	20250416	172300	87011525	41500	41500	41500	41500	0
68	20250416	172200	87011525	41500	41500	41500	41500	0
69	20250416	172100	87011525	41500	41500	41500	41500	0
70	20250416	172000	87011525	41500	41500	41500	41500	0
71	20250416	171900	87011525	41500	41500	41500	41500	0
72	20250416	171800	87011525	41500	41500	41500	41500	0
73	20250416	171700	87011525	41500	41500	41500	41500	0
74	20250416	171600	87011525	41500	41500	41500	41500	0
75	20250416	171500	87011525	41500	41500	41500	41500	0
76	20250416	171400	87011525	41500	41500	41500	41500	0
77	20250416	171300	87011525	41500	41500	41500	41500	0
78	20250416	171200	87011525	41500	41500	41500	41500	0
79	20250416	171100	87011525	41500	41500	41500	41500	0
80	20250416	171000	87011525	41500	41500	41500	41500	0
81	20250416	170900	87011525	41500	41500	41500	41500	0
82	20250416	170800	87011525	41500	41500	41500	41500	0
83	20250416	170700	87011525	41500	41500	41500	41500	0
84	20250416	170600	87011525	41500	41500	41500	41500	0
85	20250416	170500	87011525	41500	41500	41500	41500	0
86	20250416	170400	87011525	41500	41500	41500	41500	0
87	20250416	170300	87011525	41500	41500	41500	41500	0
88	20250416	170200	87011525	41500	41500	41500	41500	0
89	20250416	170100	87011525	41500	41500	41500	41500	0
90	20250416	170000	87011525	41500	41500	41500	41500	0
91	20250416	165900	87011525	41500	41500	41500	41500	0
92	20250416	165800	87011525	41500	41500	41500	41500	71
93	20250416	165700	87011525	41500	41500	41500	41500	0
94	20250416	165600	87011525	41500	41500	41500	41500	0
95	20250416	165500	87011525	41500	41500	41500	41500	0
96	20250416	165400	87011525	41500	41500	41500	41500	0
97	20250416	165300	87011525	41500	41500	41500	41500	0
98	20250416	165200	87011525	41500	41500	41500	41500	0
99	20250416	165100	87011525	41500	41500	41500	41500	0
100	20250416	165000	87011525	41500	41500	41500	41500	0
101	20250416	164900	87011525	41500	41500	41500	41500	0
102	20250416	164800	87011525	41500	41500	41500	41500	0
103	20250416	164700	87011525	41500	41500	41500	41500	0
104	20250416	164600	87011525	41500	41500	41500	41500	0
105	20250416	164500	87011525	41500	41500	41500	41500	0
106	20250416	164400	87011525	41500	41500	41500	41500	0
107	20250416	164300	87011525	41500	41500	41500	41500	0
108	20250416	164200	87011525	41500	41500	41500	41500	0
109	20250416	164100	87011525	41500	41500	41500	41500	0
110	20250416	164000	87011525	41500	41500	41500	41500	0
111	20250416	163900	87011525	41500	41500	41500	41500	0
112	20250416	163800	87011525	41500	41500	41500	41500	0
113	20250416	163700	87011525	41500	41500	41500	41500	0
114	20250416	163600	87011525	41500	41500	41500	41500	0
115	20250416	163500	87011525	41500	41500	41500	41500	0
116	20250416	163400	87011525	41500	41500	41500	41500	0
117	20250416	163300	87011525	41500	41500	41500	41500	0
118	20250416	163200	87011525	41500	41500	41500	41500	0
119	20250416	163100	87011525	41500	41500	41500	41500	0
120	20250416	163000	87011525	41500	41500	41500	41500	0
121	20250416	162900	87011525	41500	41500	41500	41500	0
122	20250416	162800	87011525	41500	41500	41500	41500	71
123	20250416	162700	87011525	41500	41500	41500	41500	0
124	20250416	162600	87011525	41500	41500	41500	41500	0
125	20250416	162500	87011525	41500	41500	41500	41500	0
126	20250416	162400	87011525	41500	41500	41500	41500	0
127	20250416	162300	87011525	41500	41500	41500	41500	0
128	20250416	162200	87011525	41500	41500	41500	41500	0
129	20250416	162100	87011525	41500	41500	41500	41500	0
130	20250416	162000	87011525	41500	41500	41500	41500	0
131	20250416	161900	87011525	41500	41500	41500	41500	0
132	20250416	161800	87011525	41500	41500	41500	41500	0
133	20250416	161700	87011525	41500	41500	41500	41500	0
134	20250416	161600	87011525	41500	41500	41500	41500	0
135	20250416	161500	87011525	41500	41500	41500	41500	0
136	20250416	161400	87011525	41500	41500	41500	41500	0
137	20250416	161300	87011525	41500	41500	41500	41500	0
138	20250416	161200	87011525	41500	41500	41500	41500	0
139	20250416	161100	87011525	41500	41500	41500	41500	0
140	20250416	161000	87011525	41500	41500	41500	41500	0
141	20250416	160900	87011525	41500	41500	41500	41500	0
142	20250416	160800	87011525	41500	41500	41500	41500	0
143	20250416	160700	87011525	41500	41500	41500	41500	0
144	20250416	160600	87011525	41500	41500	41500	41500	0
145	20250416	160500	87011525	41500	41500	41500	41500	0
146	20250416	160400	87011525	41500	41500	41500	41500	0
147	20250416	160300	87011525	41500	41500	41500	41500	0
148	20250416	160200	87011525	41500	41500	41500	41500	0
149	20250416	160100	87011525	41500	41500	41500	41500	0
150	20250416	160000	87011525	41500	41500	41500	41500	0
151	20250416	155900	87011525	41500	41500	41500	41500	0
152	20250416	155800	87011525	41500	41500	41500	41500	71
153	20250416	155700	87011525	41500	41500	41500	41500	0
154	20250416	155600	87011525	41500	41500	41500	41500	0
155	20250416	155500	87011525	41500	41500	41500	41500	0
156	20250416	155400	87011525	41500	41500	41500	41500	0
157	20250416	155300	87011525	41500	41500	41500	41500	0
158	20250416	155200	87011525	41500	41500	41500	41500	0
159	20250416	155100	87011525	41500	41500	41500	41500	0
160	20250416	155000	87011525	41500	41500	41500	41500	0
161	20250416	154900	87011525	41500	41500	41500	41500	0
162	20250416	154800	87011525	41500	41500	41500	41500	0
163	20250416	154700	87011525	41500	41500	41500	41500	0
164	20250416	154600	87011525	41500	41500	41500	41500	0
165	20250416	154500	87011525	41500	41500	41500	41500	0
166	20250416	154400	87011525	41500	41500	41500	41500	0
167	20250416	154300	87011525	41500	41500	41500	41500	0
168	20250416	154200	87011525	41500	41500	41500	41500	0
169	20250416	154100	87011525	41500	41500	41500	41500	0
170	20250416	154000	87011525	41500	41500	41500	41500	0
171	20250416	153900	87011525	41500	41500	41500	41500	0
172	20250416	153800	87011525	41500	41500	41500	41500	0
173	20250416	153700	87011525	41500	41500	41500	41500	0
174	20250416	153600	87011525	41500	41500	41500	41500	0
175	20250416	153500	87011525	41500	41500	41500	41500	0
176	20250416	153400	87011525	41500	41500	41500	41500	0
177	20250416	153300	87011525	41500	41500	41500	41500	0
178	20250416	153200	87011525	41500	41500	41500	41500	0
179	20250416	153100	87011525	41500	41500	41500	41500	0
180	20250416	153000	87011525	41500	41500	41500	41500	71
181	20250416	152900	84065025	41450	41450	41450	41450	0
182	20250416	152800	84065025	41450	41450	41450	41450	0
183	20250416	152700	84065025	41450	41450	41450	41450	0
184	20250416	152600	84065025	41450	41450	41450	41450	0
185	20250416	152500	84065025	41450	41450	41450	41450	0
186	20250416	152400	84065025	41450	41450	41450	41450	0
187	20250416	152300	84065025	41450	41450	41450	41450	0
188	20250416	152200	84065025	41450	41450	41450	41450	0
189	20250416	152100	84065025	41450	41450	41450	41450	0
190	20250416	152000	84065025	41450	41450	41450	41450	0
191	20250416	151900	84065025	41450	41450	41450	41450	0
192	20250416	151800	84065025	41450	41450	41450	41450	0
193	20250416	151700	84065025	41450	41450	41450	41450	2
194	20250416	151600	83982125	41400	41450	41450	41400	6
195	20250416	151500	83733475	41450	41450	41450	41450	0
196	20250416	151400	83733475	41450	41450	41450	41450	4
197	20250416	151300	83567675	41400	41400	41400	41400	0
198	20250416	151200	83567675	41400	41400	41400	41400	0
199	20250416	151100	83567675	41400	41450	41450	41400	6
200	20250416	151000	83319025	41450	41450	41450	41450	1
201	20250416	150900	83277575	41450	41425	41450	41425	36
202	20250416	150800	81785750	41400	41400	41400	41400	165
203	20250416	150700	74954750	41450	41450	41450	41450	0
204	20250416	150600	74954750	41450	41450	41450	41450	0
205	20250416	150500	74954750	41450	41450	41450	41450	4
206	20250416	150400	74788950	41400	41450	41450	41400	585
207	20250416	150300	50547750	41475	41475	41475	41475	2
208	20250416	150200	50464800	41450	41450	41450	41450	5
209	20250416	150100	50257550	41475	41475	41475	41475	0
210	20250416	150000	50257550	41475	41475	41475	41475	3
211	20250416	145900	50133125	41475	41475	41475	41475	0
212	20250416	145800	50133125	41475	41475	41475	41475	0
213	20250416	145700	50133125	41475	41475	41475	41475	4
214	20250416	145600	49967225	41475	41475	41475	41475	0
215	20250416	145500	49967225	41475	41475	41475	41475	0
216	20250416	145400	49967225	41475	41475	41475	41475	4
217	20250416	145300	49801325	41450	41450	41450	41450	3
218	20250416	145200	49676975	41450	41450	41450	41450	10
219	20250416	145100	49262475	41475	41475	41475	41475	4
220	20250416	145000	49096575	41475	41475	41475	41475	0
221	20250416	144900	49096575	41475	41450	41475	41450	33
222	20250416	144800	47728650	41500	41500	41500	41500	0
223	20250416	144700	47728650	41500	41500	41500	41500	0
224	20250416	144600	47728650	41500	41500	41500	41500	0
225	20250416	144500	47728650	41500	41500	41500	41500	0
226	20250416	144400	47728650	41500	41500	41500	41500	0
227	20250416	144300	47728650	41500	41500	41500	41500	0
228	20250416	144200	47728650	41500	41500	41500	41500	0
229	20250416	144100	47728650	41500	41500	41500	41500	0
230	20250416	144000	47728650	41500	41500	41500	41500	0
231	20250416	143900	47728650	41500	41500	41500	41500	0
232	20250416	143800	47728650	41500	41500	41500	41500	0
233	20250416	143700	47728650	41500	41500	41500	41500	0
234	20250416	143600	47728650	41500	41500	41500	41500	0
235	20250416	143500	47728650	41500	41500	41500	41500	0
236	20250416	143400	47728650	41500	41500	41500	41500	0
237	20250416	143300	47728650	41500	41500	41500	41500	0
238	20250416	143200	47728650	41500	41500	41500	41500	0
239	20250416	143100	47728650	41500	41500	41500	41500	0
240	20250416	143000	47728650	41500	41500	41500	41500	0
241	20250416	142900	47728650	41500	41500	41500	41500	1
242	20250416	142800	47687150	41450	41450	41450	41450	0
243	20250416	142700	47687150	41450	41450	41450	41450	2
244	20250416	142600	47604250	41450	41450	41450	41450	0
245	20250416	142500	47604250	41450	41450	41450	41450	0
246	20250416	142400	47604250	41450	41450	41450	41450	1
247	20250416	142300	47562800	41500	41500	41500	41500	0
248	20250416	142200	47562800	41500	41500	41500	41500	0
249	20250416	142100	47562800	41500	41500	41500	41500	1
250	20250416	142000	47521300	41450	41450	41450	41450	1
251	20250416	141900	47479850	41500	41500	41500	41500	0
252	20250416	141800	47479850	41500	41500	41500	41500	0
253	20250416	141700	47479850	41500	41500	41500	41500	0
254	20250416	141600	47479850	41500	41500	41500	41500	0
255	20250416	141500	47479850	41500	41500	41500	41500	0
256	20250416	141400	47479850	41500	41500	41500	41500	0
257	20250416	141300	47479850	41500	41500	41500	41500	0
258	20250416	141200	47479850	41500	41500	41500	41500	0
259	20250416	141100	47479850	41500	41500	41500	41500	0
260	20250416	141000	47479850	41500	41500	41500	41500	0
261	20250416	140900	47479850	41500	41500	41500	41500	0
262	20250416	140800	47479850	41500	41500	41500	41500	0
263	20250416	140700	47479850	41500	41500	41500	41500	0
264	20250416	140600	47479850	41500	41500	41500	41500	0
265	20250416	140500	47479850	41500	41500	41500	41500	0
266	20250416	140400	47479850	41500	41500	41500	41500	0
267	20250416	140300	47479850	41500	41500	41500	41500	0
268	20250416	140200	47479850	41500	41500	41500	41500	0
269	20250416	140100	47479850	41500	41500	41500	41500	0
270	20250416	140000	47479850	41500	41500	41500	41500	0
271	20250416	135900	47479850	41500	41500	41500	41500	0
272	20250416	135800	47479850	41500	41500	41500	41500	0
273	20250416	135700	47479850	41500	41500	41500	41500	0
274	20250416	135600	47479850	41500	41500	41500	41500	1
275	20250416	135500	47438350	41500	41500	41500	41500	0
276	20250416	135400	47438350	41500	41500	41500	41500	0
277	20250416	135300	47438350	41500	41500	41500	41500	2
278	20250416	135200	47355350	41500	41500	41500	41500	0
279	20250416	135100	47355350	41500	41500	41500	41500	0
280	20250416	135000	47355350	41500	41500	41500	41500	2
281	20250416	134900	47272350	41500	41500	41500	41500	0
282	20250416	134800	47272350	41500	41500	41500	41500	2
283	20250416	134700	47189350	41500	41500	41500	41500	0
284	20250416	134600	47189350	41500	41500	41500	41500	0
285	20250416	134500	47189350	41500	41500	41500	41500	1
286	20250416	134400	47147850	41500	41500	41500	41500	0
287	20250416	134300	47147850	41500	41500	41500	41500	0
288	20250416	134200	47147850	41500	41500	41500	41500	2
289	20250416	134100	47064850	41500	41500	41500	41500	0
290	20250416	134000	47064850	41500	41500	41500	41500	0
291	20250416	133900	47064850	41500	41450	41500	41450	23
292	20250416	133800	46111450	41450	41450	41450	41450	1
293	20250416	133700	46070000	41500	41500	41500	41500	0
294	20250416	133600	46070000	41500	41500	41500	41500	0
295	20250416	133500	46070000	41500	41500	41500	41500	0
296	20250416	133400	46070000	41500	41500	41500	41500	1
297	20250416	133300	46028500	41500	41500	41500	41500	0
298	20250416	133200	46028500	41500	41500	41500	41500	0
299	20250416	133100	46028500	41500	41500	41500	41500	1
300	20250416	133000	45987000	41500	41500	41500	41500	0
301	20250416	132900	45987000	41500	41500	41500	41500	0
302	20250416	132800	45987000	41500	41500	41500	41500	1
303	20250416	132700	45945500	41450	41450	41450	41450	0
304	20250416	132600	45945500	41450	41450	41450	41450	7
305	20250416	132500	45655350	41500	41500	41500	41500	0
306	20250416	132400	45655350	41500	41500	41500	41500	0
307	20250416	132300	45655350	41500	41500	41500	41500	0
308	20250416	132200	45655350	41500	41500	41500	41500	0
309	20250416	132100	45655350	41500	41500	41500	41500	0
310	20250416	132000	45655350	41500	41500	41500	41500	0
311	20250416	131900	45655350	41500	41500	41500	41500	0
312	20250416	131800	45655350	41500	41500	41500	41500	0
313	20250416	131700	45655350	41500	41500	41500	41500	0
314	20250416	131600	45655350	41500	41500	41500	41500	0
315	20250416	131500	45655350	41500	41500	41500	41500	0
316	20250416	131400	45655350	41500	41500	41500	41500	0
317	20250416	131300	45655350	41500	41500	41500	41500	0
318	20250416	131200	45655350	41500	41500	41500	41500	0
319	20250416	131100	45655350	41500	41500	41500	41500	0
320	20250416	131000	45655350	41500	41500	41500	41500	0
321	20250416	130900	45655350	41500	41500	41500	41500	0
322	20250416	130800	45655350	41500	41500	41500	41500	0
323	20250416	130700	45655350	41500	41500	41500	41500	0
324	20250416	130600	45655350	41500	41500	41500	41500	0
325	20250416	130500	45655350	41500	41500	41500	41500	0
326	20250416	130400	45655350	41500	41500	41500	41500	0
327	20250416	130300	45655350	41500	41500	41500	41500	0
328	20250416	130200	45655350	41500	41500	41500	41500	0
329	20250416	130100	45655350	41500	41500	41500	41500	0
330	20250416	130000	45655350	41500	41500	41500	41500	0
331	20250416	125900	45655350	41500	41500	41500	41500	0
332	20250416	125800	45655350	41500	41500	41500	41500	0
333	20250416	125700	45655350	41500	41500	41500	41500	0
334	20250416	125600	45655350	41500	41500	41500	41500	0
335	20250416	125500	45655350	41500	41500	41500	41500	0
336	20250416	125400	45655350	41500	41500	41500	41500	0
337	20250416	125300	45655350	41500	41500	41500	41500	0
338	20250416	125200	45655350	41500	41500	41500	41500	1
339	20250416	125100	45613850	41500	41500	41500	41500	0
340	20250416	125000	45613850	41500	41500	41500	41500	2
341	20250416	124900	45530850	41450	41450	41450	41450	0
342	20250416	124800	45530850	41450	41500	41500	41450	8
343	20250416	124700	45199200	41500	41500	41500	41500	0
344	20250416	124600	45199200	41500	41500	41500	41500	0
345	20250416	124500	45199200	41500	41500	41500	41500	0
346	20250416	124400	45199200	41500	41500	41500	41500	0
347	20250416	124300	45199200	41500	41500	41500	41500	1
348	20250416	124200	45157700	41500	41500	41500	41500	0
349	20250416	124100	45157700	41500	41500	41500	41500	2
350	20250416	124000	45074700	41500	41500	41500	41500	0
351	20250416	123900	45074700	41500	41500	41500	41500	0
352	20250416	123800	45074700	41500	41500	41500	41500	6
353	20250416	123700	44825700	41450	41450	41450	41450	16
354	20250416	123600	44162500	41500	41500	41500	41500	6
355	20250416	123500	43913500	41500	41500	41500	41500	0
356	20250416	123400	43913500	41500	41500	41500	41500	7
357	20250416	123300	43623000	41500	41500	41500	41500	0
358	20250416	123200	43623000	41500	41500	41500	41500	0
359	20250416	123100	43623000	41500	41500	41500	41500	7
360	20250416	123000	43332500	41500	41500	41500	41500	0
361	20250416	122900	43332500	41500	41500	41500	41500	7
362	20250416	122800	43042000	41500	41500	41500	41500	0
363	20250416	122700	43042000	41500	41500	41500	41500	0
364	20250416	122600	43042000	41500	41500	41500	41500	7
365	20250416	122500	42751500	41500	41500	41500	41500	0
366	20250416	122400	42751500	41500	41500	41500	41500	7
367	20250416	122300	42461000	41500	41500	41500	41500	0
368	20250416	122200	42461000	41500	41500	41500	41500	7
369	20250416	122100	42170500	41500	41500	41500	41500	0
370	20250416	122000	42170500	41500	41500	41500	41500	0
371	20250416	121900	42170500	41500	41500	41500	41500	6
372	20250416	121800	41921500	41500	41450	41500	41450	126
373	20250416	121700	36698700	41500	41500	41500	41500	0
374	20250416	121600	36698700	41500	41500	41500	41500	0
375	20250416	121500	36698700	41500	41500	41500	41500	1
376	20250416	121400	36657200	41500	41500	41500	41500	0
377	20250416	121300	36657200	41500	41500	41500	41500	0
378	20250416	121200	36657200	41500	41500	41500	41500	4
379	20250416	121100	36491200	41500	41500	41500	41500	0
380	20250416	121000	36491200	41500	41500	41500	41500	0
381	20250416	120900	36491200	41500	41500	41500	41500	0
382	20250416	120800	36491200	41500	41500	41500	41500	0
383	20250416	120700	36491200	41500	41500	41500	41500	0
384	20250416	120600	36491200	41500	41500	41500	41500	0
385	20250416	120500	36491200	41500	41500	41500	41500	0
386	20250416	120400	36491200	41500	41500	41500	41500	0
387	20250416	120300	36491200	41500	41500	41500	41500	0
388	20250416	120200	36491200	41500	41500	41500	41500	0
389	20250416	120100	36491200	41500	41500	41500	41500	0
390	20250416	120000	36491200	41500	41500	41500	41500	0
391	20250416	115900	36491200	41500	41500	41500	41500	0
392	20250416	115800	36491200	41500	41500	41500	41500	0
393	20250416	115700	36491200	41500	41500	41500	41500	0
394	20250416	115600	36491200	41500	41500	41500	41500	1
395	20250416	115500	36449700	41500	41500	41500	41500	0
396	20250416	115400	36449700	41500	41500	41500	41500	0
397	20250416	115300	36449700	41500	41500	41500	41500	3
398	20250416	115200	36325200	41500	41500	41500	41500	0
399	20250416	115100	36325200	41500	41500	41500	41500	4
400	20250416	115000	36159200	41450	41450	41450	41450	0
401	20250416	114900	36159200	41450	41500	41500	41450	7
402	20250416	114800	35868850	41450	41450	41450	41450	0
403	20250416	114700	35868850	41450	41450	41450	41450	20
404	20250416	114600	35039850	41500	41500	41500	41500	3
405	20250416	114500	34915350	41500	41500	41500	41500	0
406	20250416	114400	34915350	41500	41500	41500	41500	5
407	20250416	114300	34707850	41500	41500	41500	41500	0
408	20250416	114200	34707850	41500	41500	41500	41500	4
409	20250416	114100	34541850	41500	41500	41500	41500	0
410	20250416	114000	34541850	41500	41500	41500	41500	30
411	20250416	113900	33296850	41500	41500	41500	41500	12
412	20250416	113800	32798850	41450	41450	41450	41450	0
413	20250416	113700	32798850	41450	41450	41450	41450	3
414	20250416	113600	32674500	41450	41450	41450	41450	14
415	20250416	113500	32094200	41500	41500	41500	41500	0
416	20250416	113400	32094200	41500	41500	41500	41500	0
417	20250416	113300	32094200	41500	41500	41500	41500	0
418	20250416	113200	32094200	41500	41500	41500	41500	0
419	20250416	113100	32094200	41500	41500	41500	41500	0
420	20250416	113000	32094200	41500	41500	41500	41500	0
421	20250416	112900	32094200	41500	41500	41500	41500	0
422	20250416	112800	32094200	41500	41500	41500	41500	0
423	20250416	112700	32094200	41500	41500	41500	41500	1
424	20250416	112600	32052700	41500	41500	41500	41500	0
425	20250416	112500	32052700	41500	41500	41500	41500	3
426	20250416	112400	31928200	41500	41500	41500	41500	0
427	20250416	112300	31928200	41500	41500	41500	41500	4
428	20250416	112200	31762200	41500	41500	41500	41500	0
429	20250416	112100	31762200	41500	41500	41500	41500	0
430	20250416	112000	31762200	41500	41500	41500	41500	4
431	20250416	111900	31596200	41500	41500	41500	41500	0
432	20250416	111800	31596200	41500	41500	41500	41500	4
433	20250416	111700	31430200	41450	41450	41450	41450	0
434	20250416	111600	31430200	41450	41450	41450	41450	1
435	20250416	111500	31388750	41450	41450	41450	41450	10
436	20250416	111400	30974250	41450	41450	41450	41450	4
437	20250416	111300	30808450	41500	41500	41500	41500	4
438	20250416	111200	30642450	41500	41500	41500	41500	0
439	20250416	111100	30642450	41500	41500	41500	41500	3
440	20250416	111000	30517950	41450	41450	41450	41450	0
441	20250416	110900	30517950	41450	41450	41450	41450	0
442	20250416	110800	30517950	41450	41450	41450	41450	0
443	20250416	110700	30517950	41450	41450	41450	41450	0
444	20250416	110600	30517950	41450	41450	41450	41450	4
445	20250416	110500	30352150	41450	41450	41450	41450	0
446	20250416	110400	30352150	41450	41450	41450	41450	4
447	20250416	110300	30186350	41450	41450	41450	41450	2
448	20250416	110200	30103450	41450	41450	41450	41450	0
449	20250416	110100	30103450	41450	41500	41500	41450	7
450	20250416	110000	29813100	41450	41450	41450	41450	0
451	20250416	105900	29813100	41450	41450	41450	41450	0
452	20250416	105800	29813100	41450	41450	41450	41450	0
453	20250416	105700	29813100	41450	41450	41450	41450	4
454	20250416	105600	29647300	41450	41450	41450	41450	0
455	20250416	105500	29647300	41450	41450	41450	41450	1
456	20250416	105400	29605850	41500	41500	41500	41500	3
457	20250416	105300	29481350	41500	41500	41500	41500	0
458	20250416	105200	29481350	41500	41500	41500	41500	4
459	20250416	105100	29315350	41500	41500	41500	41500	0
460	20250416	105000	29315350	41500	41500	41500	41500	4
461	20250416	104900	29149350	41450	41450	41450	41450	0
462	20250416	104800	29149350	41450	41450	41450	41450	0
463	20250416	104700	29149350	41450	41450	41450	41450	3
464	20250416	104600	29025000	41450	41450	41450	41450	0
465	20250416	104500	29025000	41450	41450	41450	41450	4
466	20250416	104400	28859200	41400	41400	41400	41400	0
467	20250416	104300	28859200	41400	41400	41400	41400	0
468	20250416	104200	28859200	41400	41400	41400	41400	1
469	20250416	104100	28817800	41450	41450	41450	41450	0
470	20250416	104000	28817800	41450	41450	41450	41450	4
471	20250416	103900	28652000	41450	41450	41450	41450	0
472	20250416	103800	28652000	41450	41450	41450	41450	4
473	20250416	103700	28486200	41450	41450	41450	41450	8
474	20250416	103600	28154600	41450	41450	41450	41450	0
475	20250416	103500	28154600	41450	41450	41450	41450	3
476	20250416	103400	28030250	41450	41450	41450	41450	0
477	20250416	103300	28030250	41450	41450	41450	41450	4
478	20250416	103200	27864450	41450	41450	41450	41450	0
479	20250416	103100	27864450	41450	41450	41450	41450	4
480	20250416	103000	27698650	41450	41450	41450	41450	0
481	20250416	102900	27698650	41450	41450	41450	41450	0
482	20250416	102800	27698650	41450	41450	41450	41450	4
483	20250416	102700	27532850	41450	41450	41450	41450	0
484	20250416	102600	27532850	41450	41450	41450	41450	4
485	20250416	102500	27367050	41450	41450	41450	41450	0
486	20250416	102400	27367050	41450	41450	41450	41450	4
487	20250416	102300	27201250	41450	41450	41450	41450	0
488	20250416	102200	27201250	41450	41450	41450	41450	0
489	20250416	102100	27201250	41450	41450	41450	41450	4
490	20250416	102000	27035450	41450	41450	41450	41450	0
491	20250416	101900	27035450	41450	41450	41450	41450	4
492	20250416	101800	26869650	41450	41450	41450	41450	0
493	20250416	101700	26869650	41450	41450	41450	41450	0
494	20250416	101600	26869650	41450	41450	41450	41450	3
495	20250416	101500	26745300	41450	41450	41450	41450	0
496	20250416	101400	26745300	41450	41450	41450	41450	4
497	20250416	101300	26579500	41450	41450	41450	41450	0
498	20250416	101200	26579500	41450	41450	41450	41450	8
499	20250416	101100	26247900	41400	41400	41400	41400	0
500	20250416	101000	26247900	41400	41400	41400	41400	0
501	20250416	100900	26247900	41400	41400	41400	41400	0
502	20250416	100800	26247900	41400	41400	41400	41400	0
503	20250416	100700	26247900	41400	41400	41400	41400	0
504	20250416	100600	26247900	41400	41400	41400	41400	0
505	20250416	100500	26247900	41400	41450	41450	41400	6
506	20250416	100400	25999300	41450	41450	41450	41450	0
507	20250416	100300	25999300	41450	41450	41450	41450	4
508	20250416	100200	25833500	41500	41500	41500	41500	4
509	20250416	100100	25667500	41500	41500	41500	41500	0
510	20250416	100000	25667500	41500	41450	41500	41400	42
511	20250416	095900	23925850	41450	41450	41450	41450	0
512	20250416	095800	23925850	41450	41450	41450	41450	4
513	20250416	095700	23760050	41450	41450	41450	41450	0
514	20250416	095600	23760050	41450	41450	41450	41450	0
515	20250416	095500	23760050	41450	41450	41450	41450	68
516	20250416	095400	20941450	41450	41450	41450	41450	1
517	20250416	095300	20900000	41450	41450	41450	41450	4
518	20250416	095200	20734200	41450	41450	41450	41450	0
519	20250416	095100	20734200	41450	41450	41450	41450	0
520	20250416	095000	20734200	41450	41450	41450	41450	4
521	20250416	094900	20568400	41450	41450	41450	41450	0
522	20250416	094800	20568400	41450	41450	41450	41450	4
523	20250416	094700	20402600	41450	41450	41450	41450	30
524	20250416	094600	19159100	41450	41450	41450	41450	4
525	20250416	094500	18993300	41450	41450	41450	41450	0
526	20250416	094400	18993300	41450	41450	41450	41450	0
527	20250416	094300	18993300	41450	41450	41450	41450	4
528	20250416	094200	18827500	41450	41450	41450	41450	1
529	20250416	094100	18786050	41450	41450	41450	41450	3
530	20250416	094000	18661700	41450	41450	41450	41450	0
531	20250416	093900	18661700	41450	41450	41450	41450	4
532	20250416	093800	18495900	41450	41450	41450	41450	0
533	20250416	093700	18495900	41450	41450	41450	41450	0
534	20250416	093600	18495900	41450	41450	41450	41450	4
535	20250416	093500	18330100	41450	41450	41450	41450	0
536	20250416	093400	18330100	41450	41450	41450	41450	4
537	20250416	093300	18164300	41450	41450	41450	41450	0
538	20250416	093200	18164300	41450	41450	41450	41450	4
539	20250416	093100	17998500	41450	41450	41450	41450	3
540	20250416	093000	17874150	41400	41400	41400	41400	0
541	20250416	092900	17874150	41400	41400	41400	41400	3
542	20250416	092800	17749950	41450	41450	41450	41450	0
543	20250416	092700	17749950	41450	41450	41450	41450	0
544	20250416	092600	17749950	41450	41450	41450	41450	0
545	20250416	092500	17749950	41450	41450	41450	41450	1
546	20250416	092400	17708500	41350	41350	41350	41350	4
547	20250416	092300	17543100	41250	41250	41250	41250	0
548	20250416	092200	17543100	41250	41250	41250	41250	0
549	20250416	092100	17543100	41250	41250	41250	41250	0
550	20250416	092000	17543100	41250	41250	41250	41250	3
551	20250416	091900	17419350	41250	41250	41250	41250	0
552	20250416	091800	17419350	41250	41250	41250	41250	0
553	20250416	091700	17419350	41250	41250	41250	41250	0
554	20250416	091600	17419350	41250	41250	41250	41250	0
555	20250416	091500	17419350	41250	41250	41250	41250	0
556	20250416	091400	17419350	41250	41250	41250	41250	0
557	20250416	091300	17419350	41250	41250	41250	41250	0
558	20250416	091200	17419350	41250	41250	41250	41250	0
559	20250416	091100	17419350	41250	41250	41250	41250	0
560	20250416	091000	17419350	41250	41250	41250	41250	0
561	20250416	090900	17419350	41250	41250	41250	41250	0
562	20250416	090800	17419350	41250	41250	41250	41250	61
563	20250416	090700	14903100	40400	41000	41000	40400	39
564	20250416	090600	13321000	41500	41500	41500	41500	0
565	20250416	090500	13321000	41500	41500	41500	41500	214
566	20250416	090400	4440000	41500	41450	41500	41450	100
567	20250416	090300	290500	41500	41500	41500	41500	0
568	20250416	090200	290500	41500	41500	41500	41500	0
569	20250416	090100	290500	41500	41500	41500	41500	0
570	20250416	090000	290500	41500	41500	41500	41500	7