KissMeData/007690/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183400	178073300	29300	29300	29300	29300	103
3	20250403	183300	178073300	29300	29300	29300	29300	0
4	20250403	183200	178073300	29300	29300	29300	29300	0
5	20250403	183100	178073300	29300	29300	29300	29300	0
6	20250403	183000	178073300	29300	29300	29300	29300	0
7	20250403	182900	178073300	29300	29300	29300	29300	0
8	20250403	182800	178073300	29300	29300	29300	29300	0
9	20250403	182700	178073300	29300	29300	29300	29300	0
10	20250403	182600	178073300	29300	29300	29300	29300	0
11	20250403	182500	178073300	29300	29300	29300	29300	0
12	20250403	182400	178073300	29300	29300	29300	29300	0
13	20250403	182300	178073300	29300	29300	29300	29300	0
14	20250403	182200	178073300	29300	29300	29300	29300	0
15	20250403	182100	178073300	29300	29300	29300	29300	0
16	20250403	182000	178073300	29300	29300	29300	29300	0
17	20250403	181900	178073300	29300	29300	29300	29300	0
18	20250403	181800	178073300	29300	29300	29300	29300	0
19	20250403	181700	178073300	29300	29300	29300	29300	0
20	20250403	181600	178073300	29300	29300	29300	29300	0
21	20250403	181500	178073300	29300	29300	29300	29300	0
22	20250403	181400	178073300	29300	29300	29300	29300	0
23	20250403	181300	178073300	29300	29300	29300	29300	0
24	20250403	181200	178073300	29300	29300	29300	29300	0
25	20250403	181100	178073300	29300	29300	29300	29300	0
26	20250403	181000	178073300	29300	29300	29300	29300	0
27	20250403	180900	178073300	29300	29300	29300	29300	0
28	20250403	180800	178073300	29300	29300	29300	29300	0
29	20250403	180700	178073300	29300	29300	29300	29300	0
30	20250403	180600	178073300	29300	29300	29300	29300	0
31	20250403	180500	178073300	29300	29300	29300	29300	0
32	20250403	180400	178073300	29300	29300	29300	29300	103
33	20250403	180300	178073300	29300	29300	29300	29300	0
34	20250403	180200	178073300	29300	29300	29300	29300	0
35	20250403	180100	178073300	29300	29300	29300	29300	0
36	20250403	180000	178073300	29300	29300	29300	29300	0
37	20250403	175900	178073300	29300	29300	29300	29300	0
38	20250403	175800	178073300	29300	29300	29300	29300	0
39	20250403	175700	178073300	29300	29300	29300	29300	0
40	20250403	175600	178073300	29300	29300	29300	29300	0
41	20250403	175500	178073300	29300	29300	29300	29300	0
42	20250403	175400	178073300	29300	29300	29300	29300	0
43	20250403	175300	178073300	29300	29300	29300	29300	0
44	20250403	175200	178073300	29300	29300	29300	29300	0
45	20250403	175100	178073300	29300	29300	29300	29300	0
46	20250403	175000	178073300	29300	29300	29300	29300	0
47	20250403	174900	178073300	29300	29300	29300	29300	0
48	20250403	174800	178073300	29300	29300	29300	29300	0
49	20250403	174700	178073300	29300	29300	29300	29300	0
50	20250403	174600	178073300	29300	29300	29300	29300	0
51	20250403	174500	178073300	29300	29300	29300	29300	0
52	20250403	174400	178073300	29300	29300	29300	29300	0
53	20250403	174300	178073300	29300	29300	29300	29300	0
54	20250403	174200	178073300	29300	29300	29300	29300	0
55	20250403	174100	178073300	29300	29300	29300	29300	0
56	20250403	174000	178073300	29300	29300	29300	29300	0
57	20250403	173900	178073300	29300	29300	29300	29300	0
58	20250403	173800	178073300	29300	29300	29300	29300	0
59	20250403	173700	178073300	29300	29300	29300	29300	0
60	20250403	173600	178073300	29300	29300	29300	29300	0
61	20250403	173500	178073300	29300	29300	29300	29300	0
62	20250403	173400	178073300	29300	29300	29300	29300	103
63	20250403	173300	178073300	29300	29300	29300	29300	0
64	20250403	173200	178073300	29300	29300	29300	29300	0
65	20250403	173100	178073300	29300	29300	29300	29300	0
66	20250403	173000	178073300	29300	29300	29300	29300	0
67	20250403	172900	178073300	29300	29300	29300	29300	0
68	20250403	172800	178073300	29300	29300	29300	29300	0
69	20250403	172700	178073300	29300	29300	29300	29300	0
70	20250403	172600	178073300	29300	29300	29300	29300	0
71	20250403	172500	178073300	29300	29300	29300	29300	0
72	20250403	172400	178073300	29300	29300	29300	29300	0
73	20250403	172300	178073300	29300	29300	29300	29300	0
74	20250403	172200	178073300	29300	29300	29300	29300	0
75	20250403	172100	178073300	29300	29300	29300	29300	0
76	20250403	172000	178073300	29300	29300	29300	29300	0
77	20250403	171900	178073300	29300	29300	29300	29300	0
78	20250403	171800	178073300	29300	29300	29300	29300	0
79	20250403	171700	178073300	29300	29300	29300	29300	0
80	20250403	171600	178073300	29300	29300	29300	29300	0
81	20250403	171500	178073300	29300	29300	29300	29300	0
82	20250403	171400	178073300	29300	29300	29300	29300	0
83	20250403	171300	178073300	29300	29300	29300	29300	0
84	20250403	171200	178073300	29300	29300	29300	29300	0
85	20250403	171100	178073300	29300	29300	29300	29300	0
86	20250403	171000	178073300	29300	29300	29300	29300	0
87	20250403	170900	178073300	29300	29300	29300	29300	0
88	20250403	170800	178073300	29300	29300	29300	29300	0
89	20250403	170700	178073300	29300	29300	29300	29300	0
90	20250403	170600	178073300	29300	29300	29300	29300	0
91	20250403	170500	178073300	29300	29300	29300	29300	0
92	20250403	170400	178073300	29300	29300	29300	29300	103
93	20250403	170300	178073300	29300	29300	29300	29300	0
94	20250403	170200	178073300	29300	29300	29300	29300	0
95	20250403	170100	178073300	29300	29300	29300	29300	0
96	20250403	170000	178073300	29300	29300	29300	29300	0
97	20250403	165900	178073300	29300	29300	29300	29300	0
98	20250403	165800	178073300	29300	29300	29300	29300	0
99	20250403	165700	178073300	29300	29300	29300	29300	0
100	20250403	165600	178073300	29300	29300	29300	29300	0
101	20250403	165500	178073300	29300	29300	29300	29300	0
102	20250403	165400	178073300	29300	29300	29300	29300	0
103	20250403	165300	178073300	29300	29300	29300	29300	0
104	20250403	165200	178073300	29300	29300	29300	29300	0
105	20250403	165100	178073300	29300	29300	29300	29300	0
106	20250403	165000	178073300	29300	29300	29300	29300	0
107	20250403	164900	178073300	29300	29300	29300	29300	0
108	20250403	164800	178073300	29300	29300	29300	29300	0
109	20250403	164700	178073300	29300	29300	29300	29300	0
110	20250403	164600	178073300	29300	29300	29300	29300	0
111	20250403	164500	178073300	29300	29300	29300	29300	0
112	20250403	164400	178073300	29300	29300	29300	29300	0
113	20250403	164300	178073300	29300	29300	29300	29300	0
114	20250403	164200	178073300	29300	29300	29300	29300	0
115	20250403	164100	178073300	29300	29300	29300	29300	0
116	20250403	164000	178073300	29300	29300	29300	29300	0
117	20250403	163900	178073300	29300	29300	29300	29300	0
118	20250403	163800	178073300	29300	29300	29300	29300	0
119	20250403	163700	178073300	29300	29300	29300	29300	0
120	20250403	163600	178073300	29300	29300	29300	29300	0
121	20250403	163500	178073300	29300	29300	29300	29300	0
122	20250403	163400	178073300	29300	29300	29300	29300	103
123	20250403	163300	178073300	29300	29300	29300	29300	0
124	20250403	163200	178073300	29300	29300	29300	29300	0
125	20250403	163100	178073300	29300	29300	29300	29300	0
126	20250403	163000	178073300	29300	29300	29300	29300	0
127	20250403	162900	178073300	29300	29300	29300	29300	0
128	20250403	162800	178073300	29300	29300	29300	29300	0
129	20250403	162700	178073300	29300	29300	29300	29300	0
130	20250403	162600	178073300	29300	29300	29300	29300	0
131	20250403	162500	178073300	29300	29300	29300	29300	0
132	20250403	162400	178073300	29300	29300	29300	29300	0
133	20250403	162300	178073300	29300	29300	29300	29300	0
134	20250403	162200	178073300	29300	29300	29300	29300	0
135	20250403	162100	178073300	29300	29300	29300	29300	0
136	20250403	162000	178073300	29300	29300	29300	29300	0
137	20250403	161900	178073300	29300	29300	29300	29300	0
138	20250403	161800	178073300	29300	29300	29300	29300	0
139	20250403	161700	178073300	29300	29300	29300	29300	0
140	20250403	161600	178073300	29300	29300	29300	29300	0
141	20250403	161500	178073300	29300	29300	29300	29300	0
142	20250403	161400	178073300	29300	29300	29300	29300	0
143	20250403	161300	178073300	29300	29300	29300	29300	0
144	20250403	161200	178073300	29300	29300	29300	29300	0
145	20250403	161100	178073300	29300	29300	29300	29300	0
146	20250403	161000	178073300	29300	29300	29300	29300	0
147	20250403	160900	178073300	29300	29300	29300	29300	0
148	20250403	160800	178073300	29300	29300	29300	29300	0
149	20250403	160700	178073300	29300	29300	29300	29300	0
150	20250403	160600	178073300	29300	29300	29300	29300	0
151	20250403	160500	178073300	29300	29300	29300	29300	0
152	20250403	160400	178073300	29300	29300	29300	29300	103
153	20250403	160300	178073300	29300	29300	29300	29300	0
154	20250403	160200	178073300	29300	29300	29300	29300	0
155	20250403	160100	178073300	29300	29300	29300	29300	0
156	20250403	160000	178073300	29300	29300	29300	29300	0
157	20250403	155900	178073300	29300	29300	29300	29300	0
158	20250403	155800	178073300	29300	29300	29300	29300	0
159	20250403	155700	178073300	29300	29300	29300	29300	0
160	20250403	155600	178073300	29300	29300	29300	29300	0
161	20250403	155500	178073300	29300	29300	29300	29300	0
162	20250403	155400	178073300	29300	29300	29300	29300	0
163	20250403	155300	178073300	29300	29300	29300	29300	0
164	20250403	155200	178073300	29300	29300	29300	29300	0
165	20250403	155100	178073300	29300	29300	29300	29300	0
166	20250403	155000	178073300	29300	29300	29300	29300	0
167	20250403	154900	178073300	29300	29300	29300	29300	0
168	20250403	154800	178073300	29300	29300	29300	29300	0
169	20250403	154700	178073300	29300	29300	29300	29300	0
170	20250403	154600	178073300	29300	29300	29300	29300	0
171	20250403	154500	178073300	29300	29300	29300	29300	0
172	20250403	154400	178073300	29300	29300	29300	29300	0
173	20250403	154300	178073300	29300	29300	29300	29300	0
174	20250403	154200	178073300	29300	29300	29300	29300	0
175	20250403	154100	178073300	29300	29300	29300	29300	0
176	20250403	154000	178073300	29300	29300	29300	29300	0
177	20250403	153900	178073300	29300	29300	29300	29300	0
178	20250403	153800	178073300	29300	29300	29300	29300	0
179	20250403	153700	178073300	29300	29300	29300	29300	0
180	20250403	153600	178073300	29300	29300	29300	29300	0
181	20250403	153500	178073300	29300	29300	29300	29300	0
182	20250403	153400	178073300	29300	29300	29300	29300	103
183	20250403	153300	178073300	29300	29300	29300	29300	0
184	20250403	153200	178073300	29300	29300	29300	29300	0
185	20250403	153100	178073300	29300	29300	29300	29300	0
186	20250403	153000	178073300	29300	29300	29300	29300	103
187	20250403	152900	175055400	29000	29000	29000	29000	0
188	20250403	152800	175055400	29000	29000	29000	29000	0
189	20250403	152700	175055400	29000	29000	29000	29000	0
190	20250403	152600	175055400	29000	29000	29000	29000	0
191	20250403	152500	175055400	29000	29000	29000	29000	0
192	20250403	152400	175055400	29000	29000	29000	29000	0
193	20250403	152300	175055400	29000	29000	29000	29000	0
194	20250403	152200	175055400	29000	29000	29000	29000	0
195	20250403	152100	175055400	29000	29000	29000	29000	0
196	20250403	152000	175055400	29000	29000	29000	29000	0
197	20250403	151900	175055400	29000	29050	29050	29000	20
198	20250403	151800	174474650	29000	29000	29000	29000	0
199	20250403	151700	174474650	29000	29050	29050	29000	42
200	20250403	151600	173256600	29050	29050	29050	29050	1
201	20250403	151500	173227550	29000	29000	29000	29000	0
202	20250403	151400	173227550	29000	29000	29000	29000	3
203	20250403	151300	173140550	29000	29000	29000	29000	41
204	20250403	151200	171951550	29050	29050	29050	29050	0
205	20250403	151100	171951550	29050	29050	29050	29050	0
206	20250403	151000	171951550	29050	29050	29050	29050	9
207	20250403	150900	171690100	29150	29150	29150	29150	0
208	20250403	150800	171690100	29150	29150	29150	29150	3
209	20250403	150700	171602650	29100	29100	29100	29100	0
210	20250403	150600	171602650	29100	29100	29100	29100	0
211	20250403	150500	171602650	29100	29200	29200	29100	43
212	20250403	150400	170350700	29200	29200	29200	29200	0
213	20250403	150300	170350700	29200	29200	29200	29200	0
214	20250403	150200	170350700	29200	29200	29200	29200	2
215	20250403	150100	170292300	29150	29150	29150	29150	0
216	20250403	150000	170292300	29150	29150	29150	29150	25
217	20250403	145900	169563550	29200	29200	29200	29200	2
218	20250403	145800	169505150	29200	29200	29200	29200	2
219	20250403	145700	169446750	29200	29200	29200	29200	0
220	20250403	145600	169446750	29200	29200	29200	29200	1
221	20250403	145500	169417550	29200	29200	29200	29200	2
222	20250403	145400	169359150	29200	29200	29200	29200	0
223	20250403	145300	169359150	29200	29200	29200	29200	2
224	20250403	145200	169300750	29150	29150	29150	29150	11
225	20250403	145100	168980100	29150	29150	29150	29150	1
226	20250403	145000	168950950	29150	29150	29150	29150	2
227	20250403	144900	168892650	29150	29150	29150	29150	0
228	20250403	144800	168892650	29150	29200	29200	29150	5
229	20250403	144700	168746850	29200	29200	29200	29200	0
230	20250403	144600	168746850	29200	29200	29200	29200	2
231	20250403	144500	168688450	29150	29150	29150	29150	0
232	20250403	144400	168688450	29150	29150	29150	29150	0
233	20250403	144300	168688450	29150	29150	29150	29150	2
234	20250403	144200	168630150	29150	29150	29150	29150	0
235	20250403	144100	168630150	29150	29150	29150	29150	2
236	20250403	144000	168571850	29150	29150	29150	29150	2
237	20250403	143900	168513550	29100	29100	29100	29100	0
238	20250403	143800	168513550	29100	29150	29150	29100	62
239	20250403	143700	166709300	29100	29100	29100	29100	0
240	20250403	143600	166709300	29100	29100	29100	29100	0
241	20250403	143500	166709300	29100	29200	29200	29100	4
242	20250403	143400	166592750	29300	29100	29350	29100	51
243	20250403	143300	165105450	29050	29050	29050	29050	0
244	20250403	143200	165105450	29050	29050	29050	29050	0
245	20250403	143100	165105450	29050	29050	29050	29050	2
246	20250403	143000	165047350	29050	29050	29050	29050	1
247	20250403	142900	165018300	29050	29050	29050	29050	0
248	20250403	142800	165018300	29050	29050	29050	29050	3
249	20250403	142700	164931150	29050	29050	29050	29050	0
250	20250403	142600	164931150	29050	29300	29300	29000	556
251	20250403	142500	148721600	29350	29350	29350	29350	1
252	20250403	142400	148692250	29350	29350	29350	29350	0
253	20250403	142300	148692250	29350	29350	29350	29350	2
254	20250403	142200	148633550	29350	29350	29350	29350	1
255	20250403	142100	148604200	29350	29350	29350	29350	0
256	20250403	142000	148604200	29350	29350	29350	29350	4
257	20250403	141900	148486800	29350	29350	29350	29350	18
258	20250403	141800	147958500	29350	29350	29350	29350	2
259	20250403	141700	147899800	29350	29350	29350	29350	0
260	20250403	141600	147899800	29350	29350	29350	29350	1
261	20250403	141500	147870450	29350	29350	29350	29350	2
262	20250403	141400	147811750	29350	29350	29350	29350	0
263	20250403	141300	147811750	29350	29350	29350	29350	1
264	20250403	141200	147782400	29350	29350	29350	29350	2
265	20250403	141100	147723700	29350	29350	29350	29350	0
266	20250403	141000	147723700	29350	29350	29350	29350	2
267	20250403	140900	147665000	29350	29350	29350	29350	0
268	20250403	140800	147665000	29350	29350	29350	29350	2
269	20250403	140700	147606300	29350	29350	29350	29350	2
270	20250403	140600	147547600	29350	29350	29350	29350	0
271	20250403	140500	147547600	29350	29350	29350	29350	2
272	20250403	140400	147488900	29350	29350	29350	29350	0
273	20250403	140300	147488900	29350	29350	29350	29350	1
274	20250403	140200	147459550	29300	29300	29300	29300	0
275	20250403	140100	147459550	29300	29300	29300	29300	0
276	20250403	140000	147459550	29300	29350	29350	29300	116
277	20250403	135900	144060700	29350	29350	29350	29350	0
278	20250403	135800	144060700	29350	29350	29350	29350	2
279	20250403	135700	144002000	29350	29350	29350	29350	2
280	20250403	135600	143943300	29350	29350	29350	29350	0
281	20250403	135500	143943300	29350	29300	29350	29300	8
282	20250403	135400	143708550	29350	29350	29350	29350	0
283	20250403	135300	143708550	29350	29350	29350	29350	2
284	20250403	135200	143649850	29350	29350	29350	29350	2
285	20250403	135100	143591150	29350	29350	29350	29350	0
286	20250403	135000	143591150	29350	29350	29350	29350	1
287	20250403	134900	143561800	29350	29350	29350	29350	0
288	20250403	134800	143561800	29350	29350	29350	29350	2
289	20250403	134700	143503100	29350	29350	29350	29350	1
290	20250403	134600	143473750	29350	29350	29350	29350	0
291	20250403	134500	143473750	29350	29350	29350	29350	2
292	20250403	134400	143415050	29350	29350	29350	29350	0
293	20250403	134300	143415050	29350	29350	29350	29350	2
294	20250403	134200	143356350	29350	29350	29350	29350	1
295	20250403	134100	143327000	29350	29350	29350	29350	0
296	20250403	134000	143327000	29350	29350	29350	29350	3
297	20250403	133900	143238950	29350	29350	29350	29350	0
298	20250403	133800	143238950	29350	29350	29350	29350	1
299	20250403	133700	143209600	29350	29350	29350	29350	0
300	20250403	133600	143209600	29350	29350	29350	29350	0
301	20250403	133500	143209600	29350	29350	29350	29350	0
302	20250403	133400	143209600	29350	29350	29350	29350	0
303	20250403	133300	143209600	29350	29350	29350	29350	48
304	20250403	133200	141800800	29350	29350	29350	29350	0
305	20250403	133100	141800800	29350	29350	29350	29350	1
306	20250403	133000	141771450	29400	29400	29400	29400	0
307	20250403	132900	141771450	29400	29400	29400	29400	1
308	20250403	132800	141742050	29400	29400	29400	29400	1
309	20250403	132700	141712650	29400	29400	29400	29400	0
310	20250403	132600	141712650	29400	29400	29400	29400	4
311	20250403	132500	141595050	29450	29450	29450	29450	0
312	20250403	132400	141595050	29450	29450	29450	29450	9
313	20250403	132300	141330000	29400	29400	29400	29400	0
314	20250403	132200	141330000	29400	29400	29400	29400	0
315	20250403	132100	141330000	29400	29400	29400	29400	0
316	20250403	132000	141330000	29400	29400	29400	29400	15
317	20250403	131900	140889000	29450	29450	29450	29450	0
318	20250403	131800	140889000	29450	29450	29450	29450	0
319	20250403	131700	140889000	29450	29450	29450	29450	0
320	20250403	131600	140889000	29450	29450	29450	29450	1
321	20250403	131500	140859550	29450	29450	29450	29450	0
322	20250403	131400	140859550	29450	29450	29450	29450	0
323	20250403	131300	140859550	29450	29350	29450	29350	3
324	20250403	131200	140771350	29300	29300	29300	29300	3
325	20250403	131100	140683450	29350	29350	29350	29350	0
326	20250403	131000	140683450	29350	29350	29350	29350	0
327	20250403	130900	140683450	29350	29350	29350	29350	0
328	20250403	130800	140683450	29350	29350	29350	29350	0
329	20250403	130700	140683450	29350	29350	29350	29350	0
330	20250403	130600	140683450	29350	29350	29350	29350	0
331	20250403	130500	140683450	29350	29350	29350	29350	0
332	20250403	130400	140683450	29350	29350	29350	29350	0
333	20250403	130300	140683450	29350	29350	29350	29350	0
334	20250403	130200	140683450	29350	29350	29350	29350	0
335	20250403	130100	140683450	29350	29350	29350	29350	0
336	20250403	130000	140683450	29350	29350	29350	29350	0
337	20250403	125900	140683450	29350	29350	29350	29350	1
338	20250403	125800	140654100	29300	29300	29300	29300	0
339	20250403	125700	140654100	29300	29300	29300	29300	2
340	20250403	125600	140595500	29300	29300	29300	29300	0
341	20250403	125500	140595500	29300	29300	29300	29300	0
342	20250403	125400	140595500	29300	29300	29300	29300	1
343	20250403	125300	140566200	29350	29300	29350	29300	2
344	20250403	125200	140507550	29250	29250	29250	29250	0
345	20250403	125100	140507550	29250	29200	29250	29200	10
346	20250403	125000	140215150	29200	29200	29200	29200	0
347	20250403	124900	140215150	29200	29200	29200	29200	0
348	20250403	124800	140215150	29200	29200	29200	29200	0
349	20250403	124700	140215150	29200	29200	29200	29200	0
350	20250403	124600	140215150	29200	29200	29200	29200	11
351	20250403	124500	139893950	29250	29250	29250	29250	0
352	20250403	124400	139893950	29250	29250	29250	29250	0
353	20250403	124300	139893950	29250	29250	29250	29250	5
354	20250403	124200	139747700	29150	29150	29150	29150	4
355	20250403	124100	139631100	29250	29250	29250	29250	0
356	20250403	124000	139631100	29250	29250	29250	29250	0
357	20250403	123900	139631100	29250	29250	29250	29250	0
358	20250403	123800	139631100	29250	29250	29250	29250	0
359	20250403	123700	139631100	29250	29250	29250	29250	8
360	20250403	123600	139397100	29250	29250	29250	29250	0
361	20250403	123500	139397100	29250	29250	29250	29250	0
362	20250403	123400	139397100	29250	29250	29250	29250	10
363	20250403	123300	139104600	29250	29200	29250	29200	15
364	20250403	123200	138666350	29450	29450	29450	29450	0
365	20250403	123100	138666350	29450	29450	29450	29450	0
366	20250403	123000	138666350	29450	29450	29450	29450	0
367	20250403	122900	138666350	29450	29450	29450	29450	0
368	20250403	122800	138666350	29450	29450	29450	29450	0
369	20250403	122700	138666350	29450	29450	29450	29450	0
370	20250403	122600	138666350	29450	29450	29450	29450	0
371	20250403	122500	138666350	29450	29450	29450	29450	0
372	20250403	122400	138666350	29450	29450	29450	29450	0
373	20250403	122300	138666350	29450	29150	29450	29150	20
374	20250403	122200	138079150	29150	29150	29150	29150	0
375	20250403	122100	138079150	29150	29150	29150	29150	0
376	20250403	122000	138079150	29150	29150	29150	29150	0
377	20250403	121900	138079150	29150	29150	29150	29150	0
378	20250403	121800	138079150	29150	29150	29150	29150	0
379	20250403	121700	138079150	29150	29150	29150	29150	28
380	20250403	121600	137262950	29250	29250	29250	29250	0
381	20250403	121500	137262950	29250	29250	29250	29250	0
382	20250403	121400	137262950	29250	29250	29250	29250	1
383	20250403	121300	137233700	29200	29200	29200	29200	0
384	20250403	121200	137233700	29200	29200	29200	29200	20
385	20250403	121100	136649700	29200	29200	29200	29200	0
386	20250403	121000	136649700	29200	29200	29200	29200	0
387	20250403	120900	136649700	29200	29200	29200	29200	0
388	20250403	120800	136649700	29200	29200	29200	29200	0
389	20250403	120700	136649700	29200	29200	29200	29200	0
390	20250403	120600	136649700	29200	29200	29200	29200	0
391	20250403	120500	136649700	29200	29200	29200	29200	1
392	20250403	120400	136620500	29200	29200	29200	29200	1
393	20250403	120300	136591300	29100	29100	29100	29100	0
394	20250403	120200	136591300	29100	29100	29100	29100	0
395	20250403	120100	136591300	29100	29100	29100	29100	0
396	20250403	120000	136591300	29100	29100	29100	29100	0
397	20250403	115900	136591300	29100	29100	29100	29100	0
398	20250403	115800	136591300	29100	29100	29100	29100	0
399	20250403	115700	136591300	29100	29100	29100	29100	0
400	20250403	115600	136591300	29100	29100	29100	29100	0
401	20250403	115500	136591300	29100	29100	29100	29100	1
402	20250403	115400	136562200	29250	29250	29250	29250	0
403	20250403	115300	136562200	29250	29250	29250	29250	0
404	20250403	115200	136562200	29250	29250	29250	29250	0
405	20250403	115100	136562200	29250	29050	29250	29050	8
406	20250403	115000	136329000	29000	29000	29000	29000	0
407	20250403	114900	136329000	29000	29000	29000	29000	0
408	20250403	114800	136329000	29000	29000	29000	29000	0
409	20250403	114700	136329000	29000	29050	29050	29000	19
410	20250403	114600	135777450	29100	29100	29100	29100	0
411	20250403	114500	135777450	29100	29100	29100	29100	7
412	20250403	114400	135573750	29150	29150	29150	29150	0
413	20250403	114300	135573750	29150	29150	29150	29150	0
414	20250403	114200	135573750	29150	29150	29150	29150	0
415	20250403	114100	135573750	29150	29150	29150	29150	0
416	20250403	114000	135573750	29150	29150	29150	29150	50
417	20250403	113900	134116250	29150	29150	29150	29150	0
418	20250403	113800	134116250	29150	29150	29150	29150	0
419	20250403	113700	134116250	29150	29150	29150	29150	0
420	20250403	113600	134116250	29150	29150	29150	29150	0
421	20250403	113500	134116250	29150	29150	29150	29150	0
422	20250403	113400	134116250	29150	29150	29150	29150	0
423	20250403	113300	134116250	29150	29150	29150	29150	0
424	20250403	113200	134116250	29150	29150	29150	29150	0
425	20250403	113100	134116250	29150	29150	29150	29150	0
426	20250403	113000	134116250	29150	29150	29150	29150	0
427	20250403	112900	134116250	29150	29150	29150	29150	1
428	20250403	112800	134087100	29200	29150	29200	29150	4
429	20250403	112700	133970450	29150	29150	29150	29150	0
430	20250403	112600	133970450	29150	29150	29150	29150	0
431	20250403	112500	133970450	29150	29100	29150	29100	13
432	20250403	112400	133591650	29050	29050	29050	29050	21
433	20250403	112300	132981600	29050	29050	29050	29050	1
434	20250403	112200	132952550	29000	29000	29000	29000	0
435	20250403	112100	132952550	29000	29000	29000	29000	0
436	20250403	112000	132952550	29000	29000	29000	29000	0
437	20250403	111900	132952550	29000	29000	29000	29000	0
438	20250403	111800	132952550	29000	29000	29000	29000	0
439	20250403	111700	132952550	29000	29000	29000	29000	0
440	20250403	111600	132952550	29000	29000	29000	29000	0
441	20250403	111500	132952550	29000	29000	29000	29000	0
442	20250403	111400	132952550	29000	29000	29000	29000	0
443	20250403	111300	132952550	29000	29000	29000	29000	0
444	20250403	111200	132952550	29000	29000	29000	29000	1
445	20250403	111100	132923550	29000	29000	29000	29000	8
446	20250403	111000	132691550	29000	29000	29000	29000	0
447	20250403	110900	132691550	29000	28950	29000	28900	7
448	20250403	110800	132488850	29000	29000	29000	29000	20
449	20250403	110700	131908850	29000	29000	29000	29000	0
450	20250403	110600	131908850	29000	29000	29000	29000	0
451	20250403	110500	131908850	29000	29000	29000	29000	1
452	20250403	110400	131879850	29000	29000	29000	29000	8
453	20250403	110300	131647850	28900	28900	28950	28900	379
454	20250403	110200	120692450	28900	28900	28900	28900	0
455	20250403	110100	120692450	28900	28900	28900	28900	4
456	20250403	110000	120576850	28900	28900	28900	28900	1
457	20250403	105900	120547950	28900	28900	28900	28900	0
458	20250403	105800	120547950	28900	28900	28900	28900	0
459	20250403	105700	120547950	28900	28900	28900	28900	0
460	20250403	105600	120547950	28900	28950	28950	28850	109
461	20250403	105500	117397950	28950	28950	28950	28950	0
462	20250403	105400	117397950	28950	28900	28950	28900	70
463	20250403	105300	115374900	28900	28900	28900	28900	0
464	20250403	105200	115374900	28900	28900	28900	28900	0
465	20250403	105100	115374900	28900	28900	28900	28900	0
466	20250403	105000	115374900	28900	28900	28900	28900	0
467	20250403	104900	115374900	28900	28900	28900	28900	0
468	20250403	104800	115374900	28900	28900	28900	28900	0
469	20250403	104700	115374900	28900	28900	28900	28900	0
470	20250403	104600	115374900	28900	28850	28900	28850	22
471	20250403	104500	114740150	28850	28850	28850	28850	0
472	20250403	104400	114740150	28850	28850	28850	28850	0
473	20250403	104300	114740150	28850	28850	28850	28850	1
474	20250403	104200	114711300	28850	28850	28850	28850	0
475	20250403	104100	114711300	28850	28850	28850	28850	0
476	20250403	104000	114711300	28850	28850	28850	28850	34
477	20250403	103900	113730400	28850	28850	28850	28850	120
478	20250403	103800	110268400	28900	28900	28900	28900	117
479	20250403	103700	106887100	28900	28900	28900	28900	0
480	20250403	103600	106887100	28900	28900	28900	28900	0
481	20250403	103500	106887100	28900	28950	28950	28900	113
482	20250403	103400	103616300	29000	29000	29000	29000	90
483	20250403	103300	101006300	29000	29000	29000	29000	7
484	20250403	103200	100803300	29000	29000	29000	29000	0
485	20250403	103100	100803300	29000	29000	29000	29000	0
486	20250403	103000	100803300	29000	29000	29000	29000	0
487	20250403	102900	100803300	29000	29000	29000	29000	0
488	20250403	102800	100803300	29000	29000	29000	29000	17
489	20250403	102700	100310300	29050	29050	29050	29050	0
490	20250403	102600	100310300	29050	29050	29050	29050	0
491	20250403	102500	100310300	29050	29050	29050	29050	0
492	20250403	102400	100310300	29050	29050	29050	29050	1
493	20250403	102300	100281250	29050	29050	29050	29050	0
494	20250403	102200	100281250	29050	29050	29050	29050	0
495	20250403	102100	100281250	29050	29050	29050	29050	0
496	20250403	102000	100281250	29050	29050	29050	29050	0
497	20250403	101900	100281250	29050	29050	29050	29050	1
498	20250403	101800	100252200	29050	29050	29050	29050	0
499	20250403	101700	100252200	29050	29050	29050	29050	0
500	20250403	101600	100252200	29050	29000	29050	29000	2
501	20250403	101500	100194150	29050	29050	29050	29050	0
502	20250403	101400	100194150	29050	29000	29050	29000	3
503	20250403	101300	100107050	29000	29000	29000	29000	2
504	20250403	101200	100049050	29000	29000	29000	29000	0
505	20250403	101100	100049050	29000	29000	29000	29000	0
506	20250403	101000	100049050	29000	29000	29000	29000	0
507	20250403	100900	100049050	29000	29000	29000	29000	0
508	20250403	100800	100049050	29000	29000	29000	29000	17
509	20250403	100700	99556050	29050	29050	29050	29050	0
510	20250403	100600	99556050	29050	29050	29050	29050	1
511	20250403	100500	99527000	29100	29100	29100	29100	0
512	20250403	100400	99527000	29100	29100	29100	29000	124
513	20250403	100300	95924750	29100	29100	29100	29100	10
514	20250403	100200	95633750	29150	29150	29150	29150	0
515	20250403	100100	95633750	29150	29100	29150	29100	4
516	20250403	100000	95517300	29100	29100	29100	29100	0
517	20250403	095900	95517300	29100	29100	29100	29100	3
518	20250403	095800	95430000	29100	29100	29100	29100	50
519	20250403	095700	93975000	29100	29100	29100	29100	0
520	20250403	095600	93975000	29100	29150	29150	29100	13
521	20250403	095500	93596550	29150	29150	29150	29150	104
522	20250403	095400	90564950	29150	29150	29150	29150	0
523	20250403	095300	90564950	29150	29150	29150	29150	0
524	20250403	095200	90564950	29150	29150	29150	29150	0
525	20250403	095100	90564950	29150	29150	29150	29150	0
526	20250403	095000	90564950	29150	29150	29150	29150	0
527	20250403	094900	90564950	29150	29150	29150	29150	18
528	20250403	094800	90040250	29200	29200	29200	29200	0
529	20250403	094700	90040250	29200	29200	29200	29200	3
530	20250403	094600	89952650	29200	29200	29200	29200	1
531	20250403	094500	89923450	29200	29200	29200	29200	2
532	20250403	094400	89865050	29150	29150	29150	29150	0
533	20250403	094300	89865050	29150	29150	29150	29150	1
534	20250403	094200	89835900	29150	29150	29150	29150	0
535	20250403	094100	89835900	29150	29150	29150	29150	0
536	20250403	094000	89835900	29150	29150	29150	29150	0
537	20250403	093900	89835900	29150	29150	29150	29150	1
538	20250403	093800	89806750	29100	29000	29200	29000	97
539	20250403	093700	86979600	29000	29000	29000	29000	1
540	20250403	093600	86950600	29050	29050	29050	29050	150
541	20250403	093500	82593100	29000	29150	29150	29000	14
542	20250403	093400	82185800	29150	29100	29150	29000	139
543	20250403	093300	78153200	29150	29100	29150	29100	7
544	20250403	093200	77949200	29100	29100	29100	29100	0
545	20250403	093100	77949200	29100	29250	29300	29100	536
546	20250403	093000	62338500	29300	29300	29300	29300	4
547	20250403	092900	62221300	29300	29300	29300	29300	0
548	20250403	092800	62221300	29300	29300	29300	29300	56
549	20250403	092700	60580500	29250	29250	29250	29250	0
550	20250403	092600	60580500	29250	29250	29250	29250	0
551	20250403	092500	60580500	29250	29250	29250	29250	10
552	20250403	092400	60288000	29450	29450	29450	29450	1
553	20250403	092300	60258550	29400	29250	29450	29250	241
554	20250403	092200	53188400	29200	29200	29200	29200	0
555	20250403	092100	53188400	29200	29200	29200	29200	39
556	20250403	092000	52049600	29200	29200	29200	29200	11
557	20250403	091900	51728400	29200	29200	29200	29200	1
558	20250403	091800	51699200	29200	29100	29200	29100	42
559	20250403	091700	50475800	29050	29050	29050	29050	0
560	20250403	091600	50475800	29050	29000	29050	29000	73
561	20250403	091500	48355200	29100	29100	29100	29050	11
562	20250403	091400	48035550	29000	29200	29200	28500	1173
563	20250403	091300	14176300	29200	29200	29200	29200	51
564	20250403	091200	12687100	29150	29150	29150	29150	0
565	20250403	091100	12687100	29150	29150	29150	29150	0
566	20250403	091000	12687100	29150	29150	29150	29150	2
567	20250403	090900	12628800	29450	29450	29450	29450	0
568	20250403	090800	12628800	29450	29450	29450	29450	1
569	20250403	090700	12599350	29450	29450	29450	29450	2
570	20250403	090600	12540450	29100	29100	29100	29100	0
571	20250403	090500	12540450	29100	29100	29100	29100	0
572	20250403	090400	12540450	29100	29100	29100	29100	0
573	20250403	090300	12540450	29100	29500	29500	29100	307
574	20250403	090200	3569500	29500	29500	29500	29500	0
575	20250403	090100	3569500	29500	29500	29500	29500	0
576	20250403	090000	3569500	29500	29500	29500	29500	121