KissMeData/007690/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183400	46972100	29300	29300	29300	29300	30
3	20250416	183300	46972100	29300	29300	29300	29300	0
4	20250416	183200	46972100	29300	29300	29300	29300	0
5	20250416	183100	46972100	29300	29300	29300	29300	0
6	20250416	183000	46972100	29300	29300	29300	29300	0
7	20250416	182900	46972100	29300	29300	29300	29300	0
8	20250416	182800	46972100	29300	29300	29300	29300	0
9	20250416	182700	46972100	29300	29300	29300	29300	0
10	20250416	182600	46972100	29300	29300	29300	29300	0
11	20250416	182500	46972100	29300	29300	29300	29300	0
12	20250416	182400	46972100	29300	29300	29300	29300	0
13	20250416	182300	46972100	29300	29300	29300	29300	0
14	20250416	182200	46972100	29300	29300	29300	29300	0
15	20250416	182100	46972100	29300	29300	29300	29300	0
16	20250416	182000	46972100	29300	29300	29300	29300	0
17	20250416	181900	46972100	29300	29300	29300	29300	0
18	20250416	181800	46972100	29300	29300	29300	29300	0
19	20250416	181700	46972100	29300	29300	29300	29300	0
20	20250416	181600	46972100	29300	29300	29300	29300	0
21	20250416	181500	46972100	29300	29300	29300	29300	0
22	20250416	181400	46972100	29300	29300	29300	29300	0
23	20250416	181300	46972100	29300	29300	29300	29300	0
24	20250416	181200	46972100	29300	29300	29300	29300	0
25	20250416	181100	46972100	29300	29300	29300	29300	0
26	20250416	181000	46972100	29300	29300	29300	29300	0
27	20250416	180900	46972100	29300	29300	29300	29300	0
28	20250416	180800	46972100	29300	29300	29300	29300	0
29	20250416	180700	46972100	29300	29300	29300	29300	0
30	20250416	180600	46972100	29300	29300	29300	29300	0
31	20250416	180500	46972100	29300	29300	29300	29300	0
32	20250416	180400	46972100	29300	29300	29300	29300	30
33	20250416	180300	46972100	29300	29300	29300	29300	0
34	20250416	180200	46972100	29300	29300	29300	29300	0
35	20250416	180100	46972100	29300	29300	29300	29300	0
36	20250416	180000	46972100	29300	29300	29300	29300	0
37	20250416	175900	46972100	29300	29300	29300	29300	0
38	20250416	175800	46972100	29300	29300	29300	29300	0
39	20250416	175700	46972100	29300	29300	29300	29300	0
40	20250416	175600	46972100	29300	29300	29300	29300	0
41	20250416	175500	46972100	29300	29300	29300	29300	0
42	20250416	175400	46972100	29300	29300	29300	29300	0
43	20250416	175300	46972100	29300	29300	29300	29300	0
44	20250416	175200	46972100	29300	29300	29300	29300	0
45	20250416	175100	46972100	29300	29300	29300	29300	0
46	20250416	175000	46972100	29300	29300	29300	29300	0
47	20250416	174900	46972100	29300	29300	29300	29300	0
48	20250416	174800	46972100	29300	29300	29300	29300	0
49	20250416	174700	46972100	29300	29300	29300	29300	0
50	20250416	174600	46972100	29300	29300	29300	29300	0
51	20250416	174500	46972100	29300	29300	29300	29300	0
52	20250416	174400	46972100	29300	29300	29300	29300	0
53	20250416	174300	46972100	29300	29300	29300	29300	0
54	20250416	174200	46972100	29300	29300	29300	29300	0
55	20250416	174100	46972100	29300	29300	29300	29300	0
56	20250416	174000	46972100	29300	29300	29300	29300	0
57	20250416	173900	46972100	29300	29300	29300	29300	0
58	20250416	173800	46972100	29300	29300	29300	29300	0
59	20250416	173700	46972100	29300	29300	29300	29300	0
60	20250416	173600	46972100	29300	29300	29300	29300	0
61	20250416	173500	46972100	29300	29300	29300	29300	0
62	20250416	173400	46972100	29300	29300	29300	29300	30
63	20250416	173300	46972100	29300	29300	29300	29300	0
64	20250416	173200	46972100	29300	29300	29300	29300	0
65	20250416	173100	46972100	29300	29300	29300	29300	0
66	20250416	173000	46972100	29300	29300	29300	29300	0
67	20250416	172900	46972100	29300	29300	29300	29300	0
68	20250416	172800	46972100	29300	29300	29300	29300	0
69	20250416	172700	46972100	29300	29300	29300	29300	0
70	20250416	172600	46972100	29300	29300	29300	29300	0
71	20250416	172500	46972100	29300	29300	29300	29300	0
72	20250416	172400	46972100	29300	29300	29300	29300	0
73	20250416	172300	46972100	29300	29300	29300	29300	0
74	20250416	172200	46972100	29300	29300	29300	29300	0
75	20250416	172100	46972100	29300	29300	29300	29300	0
76	20250416	172000	46972100	29300	29300	29300	29300	0
77	20250416	171900	46972100	29300	29300	29300	29300	0
78	20250416	171800	46972100	29300	29300	29300	29300	0
79	20250416	171700	46972100	29300	29300	29300	29300	0
80	20250416	171600	46972100	29300	29300	29300	29300	0
81	20250416	171500	46972100	29300	29300	29300	29300	0
82	20250416	171400	46972100	29300	29300	29300	29300	0
83	20250416	171300	46972100	29300	29300	29300	29300	0
84	20250416	171200	46972100	29300	29300	29300	29300	0
85	20250416	171100	46972100	29300	29300	29300	29300	0
86	20250416	171000	46972100	29300	29300	29300	29300	0
87	20250416	170900	46972100	29300	29300	29300	29300	0
88	20250416	170800	46972100	29300	29300	29300	29300	0
89	20250416	170700	46972100	29300	29300	29300	29300	0
90	20250416	170600	46972100	29300	29300	29300	29300	0
91	20250416	170500	46972100	29300	29300	29300	29300	0
92	20250416	170400	46972100	29300	29300	29300	29300	30
93	20250416	170300	46972100	29300	29300	29300	29300	0
94	20250416	170200	46972100	29300	29300	29300	29300	0
95	20250416	170100	46972100	29300	29300	29300	29300	0
96	20250416	170000	46972100	29300	29300	29300	29300	0
97	20250416	165900	46972100	29300	29300	29300	29300	0
98	20250416	165800	46972100	29300	29300	29300	29300	0
99	20250416	165700	46972100	29300	29300	29300	29300	0
100	20250416	165600	46972100	29300	29300	29300	29300	0
101	20250416	165500	46972100	29300	29300	29300	29300	0
102	20250416	165400	46972100	29300	29300	29300	29300	0
103	20250416	165300	46972100	29300	29300	29300	29300	0
104	20250416	165200	46972100	29300	29300	29300	29300	0
105	20250416	165100	46972100	29300	29300	29300	29300	0
106	20250416	165000	46972100	29300	29300	29300	29300	0
107	20250416	164900	46972100	29300	29300	29300	29300	0
108	20250416	164800	46972100	29300	29300	29300	29300	0
109	20250416	164700	46972100	29300	29300	29300	29300	0
110	20250416	164600	46972100	29300	29300	29300	29300	0
111	20250416	164500	46972100	29300	29300	29300	29300	0
112	20250416	164400	46972100	29300	29300	29300	29300	0
113	20250416	164300	46972100	29300	29300	29300	29300	0
114	20250416	164200	46972100	29300	29300	29300	29300	0
115	20250416	164100	46972100	29300	29300	29300	29300	0
116	20250416	164000	46972100	29300	29300	29300	29300	0
117	20250416	163900	46972100	29300	29300	29300	29300	0
118	20250416	163800	46972100	29300	29300	29300	29300	0
119	20250416	163700	46972100	29300	29300	29300	29300	0
120	20250416	163600	46972100	29300	29300	29300	29300	0
121	20250416	163500	46972100	29300	29300	29300	29300	0
122	20250416	163400	46972100	29300	29300	29300	29300	30
123	20250416	163300	46972100	29300	29300	29300	29300	0
124	20250416	163200	46972100	29300	29300	29300	29300	0
125	20250416	163100	46972100	29300	29300	29300	29300	0
126	20250416	163000	46972100	29300	29300	29300	29300	0
127	20250416	162900	46972100	29300	29300	29300	29300	0
128	20250416	162800	46972100	29300	29300	29300	29300	0
129	20250416	162700	46972100	29300	29300	29300	29300	0
130	20250416	162600	46972100	29300	29300	29300	29300	0
131	20250416	162500	46972100	29300	29300	29300	29300	0
132	20250416	162400	46972100	29300	29300	29300	29300	0
133	20250416	162300	46972100	29300	29300	29300	29300	0
134	20250416	162200	46972100	29300	29300	29300	29300	0
135	20250416	162100	46972100	29300	29300	29300	29300	0
136	20250416	162000	46972100	29300	29300	29300	29300	0
137	20250416	161900	46972100	29300	29300	29300	29300	0
138	20250416	161800	46972100	29300	29300	29300	29300	0
139	20250416	161700	46972100	29300	29300	29300	29300	0
140	20250416	161600	46972100	29300	29300	29300	29300	0
141	20250416	161500	46972100	29300	29300	29300	29300	0
142	20250416	161400	46972100	29300	29300	29300	29300	0
143	20250416	161300	46972100	29300	29300	29300	29300	0
144	20250416	161200	46972100	29300	29300	29300	29300	0
145	20250416	161100	46972100	29300	29300	29300	29300	0
146	20250416	161000	46972100	29300	29300	29300	29300	0
147	20250416	160900	46972100	29300	29300	29300	29300	0
148	20250416	160800	46972100	29300	29300	29300	29300	0
149	20250416	160700	46972100	29300	29300	29300	29300	0
150	20250416	160600	46972100	29300	29300	29300	29300	0
151	20250416	160500	46972100	29300	29300	29300	29300	0
152	20250416	160400	46972100	29300	29300	29300	29300	30
153	20250416	160300	46972100	29300	29300	29300	29300	0
154	20250416	160200	46972100	29300	29300	29300	29300	0
155	20250416	160100	46972100	29300	29300	29300	29300	0
156	20250416	160000	46972100	29300	29300	29300	29300	0
157	20250416	155900	46972100	29300	29300	29300	29300	0
158	20250416	155800	46972100	29300	29300	29300	29300	0
159	20250416	155700	46972100	29300	29300	29300	29300	0
160	20250416	155600	46972100	29300	29300	29300	29300	0
161	20250416	155500	46972100	29300	29300	29300	29300	0
162	20250416	155400	46972100	29300	29300	29300	29300	0
163	20250416	155300	46972100	29300	29300	29300	29300	0
164	20250416	155200	46972100	29300	29300	29300	29300	0
165	20250416	155100	46972100	29300	29300	29300	29300	0
166	20250416	155000	46972100	29300	29300	29300	29300	0
167	20250416	154900	46972100	29300	29300	29300	29300	0
168	20250416	154800	46972100	29300	29300	29300	29300	0
169	20250416	154700	46972100	29300	29300	29300	29300	0
170	20250416	154600	46972100	29300	29300	29300	29300	0
171	20250416	154500	46972100	29300	29300	29300	29300	0
172	20250416	154400	46972100	29300	29300	29300	29300	0
173	20250416	154300	46972100	29300	29300	29300	29300	0
174	20250416	154200	46972100	29300	29300	29300	29300	0
175	20250416	154100	46972100	29300	29300	29300	29300	0
176	20250416	154000	46972100	29300	29300	29300	29300	0
177	20250416	153900	46972100	29300	29300	29300	29300	0
178	20250416	153800	46972100	29300	29300	29300	29300	0
179	20250416	153700	46972100	29300	29300	29300	29300	0
180	20250416	153600	46972100	29300	29300	29300	29300	0
181	20250416	153500	46972100	29300	29300	29300	29300	0
182	20250416	153400	46972100	29300	29300	29300	29300	30
183	20250416	153300	46972100	29300	29300	29300	29300	0
184	20250416	153200	46972100	29300	29300	29300	29300	0
185	20250416	153100	46972100	29300	29300	29300	29300	0
186	20250416	153000	46972100	29300	29300	29300	29300	30
187	20250416	152900	46093100	29400	29400	29400	29400	0
188	20250416	152800	46093100	29400	29400	29400	29400	0
189	20250416	152700	46093100	29400	29400	29400	29400	0
190	20250416	152600	46093100	29400	29400	29400	29400	0
191	20250416	152500	46093100	29400	29400	29400	29400	0
192	20250416	152400	46093100	29400	29400	29400	29400	0
193	20250416	152300	46093100	29400	29400	29400	29400	0
194	20250416	152200	46093100	29400	29400	29400	29400	0
195	20250416	152100	46093100	29400	29400	29400	29400	0
196	20250416	152000	46093100	29400	29400	29400	29400	0
197	20250416	151900	46093100	29400	29400	29400	29400	2
198	20250416	151800	46034300	29400	29400	29400	29400	2
199	20250416	151700	45975500	29400	29400	29400	29400	3
200	20250416	151600	45887300	29300	29300	29300	29300	0
201	20250416	151500	45887300	29300	29350	29350	29300	133
202	20250416	151400	41985900	29400	29400	29400	29400	0
203	20250416	151300	41985900	29400	29400	29400	29400	0
204	20250416	151200	41985900	29400	29400	29400	29400	0
205	20250416	151100	41985900	29400	29400	29400	29400	0
206	20250416	151000	41985900	29400	29400	29400	29400	2
207	20250416	150900	41927100	29400	29400	29400	29400	181
208	20250416	150800	36605700	29400	29400	29400	29400	10
209	20250416	150700	36311700	29450	29450	29450	29450	0
210	20250416	150600	36311700	29450	29450	29450	29450	0
211	20250416	150500	36311700	29450	29450	29450	29450	0
212	20250416	150400	36311700	29450	29450	29450	29450	0
213	20250416	150300	36311700	29450	29450	29450	29450	0
214	20250416	150200	36311700	29450	29450	29450	29450	0
215	20250416	150100	36311700	29450	29450	29450	29450	0
216	20250416	150000	36311700	29450	29450	29450	29450	0
217	20250416	145900	36311700	29450	29450	29450	29450	0
218	20250416	145800	36311700	29450	29450	29450	29450	0
219	20250416	145700	36311700	29450	29450	29450	29450	33
220	20250416	145600	35339850	29450	29450	29450	29450	0
221	20250416	145500	35339850	29450	29450	29450	29450	0
222	20250416	145400	35339850	29450	29450	29450	29450	0
223	20250416	145300	35339850	29450	29450	29450	29450	0
224	20250416	145200	35339850	29450	29450	29450	29450	0
225	20250416	145100	35339850	29450	29450	29450	29450	0
226	20250416	145000	35339850	29450	29450	29450	29450	0
227	20250416	144900	35339850	29450	29450	29450	29450	1
228	20250416	144800	35310400	29450	29450	29450	29450	0
229	20250416	144700	35310400	29450	29450	29450	29450	0
230	20250416	144600	35310400	29450	29450	29450	29450	0
231	20250416	144500	35310400	29450	29450	29450	29450	0
232	20250416	144400	35310400	29450	29450	29450	29450	0
233	20250416	144300	35310400	29450	29450	29450	29450	5
234	20250416	144200	35163150	29550	29550	29550	29550	0
235	20250416	144100	35163150	29550	29550	29550	29550	0
236	20250416	144000	35163150	29550	29550	29550	29550	0
237	20250416	143900	35163150	29550	29550	29550	29550	6
238	20250416	143800	34985850	29550	29550	29550	29550	1
239	20250416	143700	34956300	29550	29550	29550	29550	0
240	20250416	143600	34956300	29550	29550	29550	29550	0
241	20250416	143500	34956300	29550	29550	29550	29550	0
242	20250416	143400	34956300	29550	29550	29550	29550	1
243	20250416	143300	34926750	29450	29450	29450	29450	0
244	20250416	143200	34926750	29450	29450	29450	29450	0
245	20250416	143100	34926750	29450	29450	29450	29450	0
246	20250416	143000	34926750	29450	29450	29450	29450	0
247	20250416	142900	34926750	29450	29450	29450	29450	0
248	20250416	142800	34926750	29450	29450	29450	29450	0
249	20250416	142700	34926750	29450	29450	29450	29450	0
250	20250416	142600	34926750	29450	29450	29450	29450	0
251	20250416	142500	34926750	29450	29450	29450	29450	0
252	20250416	142400	34926750	29450	29450	29450	29450	0
253	20250416	142300	34926750	29450	29450	29450	29450	0
254	20250416	142200	34926750	29450	29450	29450	29450	5
255	20250416	142100	34779500	29500	29500	29500	29500	0
256	20250416	142000	34779500	29500	29500	29500	29500	0
257	20250416	141900	34779500	29500	29500	29500	29500	0
258	20250416	141800	34779500	29500	29500	29500	29500	0
259	20250416	141700	34779500	29500	29500	29500	29500	1
260	20250416	141600	34750000	29500	29500	29500	29500	0
261	20250416	141500	34750000	29500	29500	29500	29500	1
262	20250416	141400	34720500	29550	29550	29550	29550	0
263	20250416	141300	34720500	29550	29550	29550	29550	0
264	20250416	141200	34720500	29550	29550	29550	29550	0
265	20250416	141100	34720500	29550	29500	29550	29500	52
266	20250416	141000	33186450	29500	29500	29500	29500	5
267	20250416	140900	33038950	29500	29500	29500	29500	0
268	20250416	140800	33038950	29500	29500	29500	29500	0
269	20250416	140700	33038950	29500	29500	29500	29500	0
270	20250416	140600	33038950	29500	29500	29500	29500	0
271	20250416	140500	33038950	29500	29500	29500	29500	0
272	20250416	140400	33038950	29500	29550	29550	29500	8
273	20250416	140300	32802650	29550	29550	29550	29550	0
274	20250416	140200	32802650	29550	29550	29550	29550	0
275	20250416	140100	32802650	29550	29550	29550	29550	0
276	20250416	140000	32802650	29550	29550	29550	29550	0
277	20250416	135900	32802650	29550	29550	29550	29550	0
278	20250416	135800	32802650	29550	29550	29550	29550	0
279	20250416	135700	32802650	29550	29550	29550	29550	1
280	20250416	135600	32773100	29550	29550	29550	29550	0
281	20250416	135500	32773100	29550	29550	29550	29550	1
282	20250416	135400	32743550	29500	29500	29500	29500	0
283	20250416	135300	32743550	29500	29500	29500	29500	0
284	20250416	135200	32743550	29500	29500	29500	29500	4
285	20250416	135100	32625550	29550	29550	29550	29550	6
286	20250416	135000	32448250	29500	29500	29500	29500	0
287	20250416	134900	32448250	29500	29500	29500	29500	0
288	20250416	134800	32448250	29500	29500	29500	29500	1
289	20250416	134700	32418750	29550	29550	29550	29550	0
290	20250416	134600	32418750	29550	29550	29550	29550	0
291	20250416	134500	32418750	29550	29550	29550	29550	0
292	20250416	134400	32418750	29550	29550	29550	29550	0
293	20250416	134300	32418750	29550	29550	29550	29550	0
294	20250416	134200	32418750	29550	29550	29550	29550	0
295	20250416	134100	32418750	29550	29550	29550	29550	0
296	20250416	134000	32418750	29550	29550	29550	29550	0
297	20250416	133900	32418750	29550	29550	29550	29550	0
298	20250416	133800	32418750	29550	29550	29550	29550	4
299	20250416	133700	32300550	29550	29550	29550	29550	0
300	20250416	133600	32300550	29550	29550	29550	29550	0
301	20250416	133500	32300550	29550	29550	29550	29550	0
302	20250416	133400	32300550	29550	29550	29550	29550	1
303	20250416	133300	32271000	29550	29550	29550	29550	5
304	20250416	133200	32123250	29550	29550	29550	29550	6
305	20250416	133100	31945950	29500	29500	29500	29500	0
306	20250416	133000	31945950	29500	29500	29500	29500	0
307	20250416	132900	31945950	29500	29500	29500	29500	0
308	20250416	132800	31945950	29500	29500	29500	29500	0
309	20250416	132700	31945950	29500	29500	29500	29500	0
310	20250416	132600	31945950	29500	29500	29500	29500	0
311	20250416	132500	31945950	29500	29500	29500	29500	0
312	20250416	132400	31945950	29500	29500	29500	29500	0
313	20250416	132300	31945950	29500	29500	29500	29500	0
314	20250416	132200	31945950	29500	29500	29500	29500	0
315	20250416	132100	31945950	29500	29500	29500	29500	0
316	20250416	132000	31945950	29500	29500	29500	29500	0
317	20250416	131900	31945950	29500	29500	29500	29500	6
318	20250416	131800	31768950	29600	29600	29600	29600	0
319	20250416	131700	31768950	29600	29600	29600	29600	0
320	20250416	131600	31768950	29600	29600	29600	29600	0
321	20250416	131500	31768950	29600	29600	29600	29600	0
322	20250416	131400	31768950	29600	29600	29600	29600	0
323	20250416	131300	31768950	29600	29600	29600	29600	0
324	20250416	131200	31768950	29600	29600	29600	29600	0
325	20250416	131100	31768950	29600	29550	29600	29550	2
326	20250416	131000	31709800	29550	29550	29550	29550	1
327	20250416	130900	31680250	29550	29550	29550	29550	0
328	20250416	130800	31680250	29550	29550	29550	29550	14
329	20250416	130700	31266550	29600	29600	29600	29600	0
330	20250416	130600	31266550	29600	29600	29600	29600	0
331	20250416	130500	31266550	29600	29600	29600	29600	0
332	20250416	130400	31266550	29600	29600	29600	29600	0
333	20250416	130300	31266550	29600	29600	29600	29600	0
334	20250416	130200	31266550	29600	29550	29600	29550	5
335	20250416	130100	31118600	29600	29600	29600	29600	0
336	20250416	130000	31118600	29600	29600	29600	29600	0
337	20250416	125900	31118600	29600	29600	29600	29600	0
338	20250416	125800	31118600	29600	29600	29600	29600	0
339	20250416	125700	31118600	29600	29550	29600	29550	109
340	20250416	125600	27897600	29600	29600	29600	29600	1
341	20250416	125500	27868000	29600	29600	29600	29600	0
342	20250416	125400	27868000	29600	29600	29600	29600	0
343	20250416	125300	27868000	29600	29600	29600	29600	0
344	20250416	125200	27868000	29600	29600	29600	29600	0
345	20250416	125100	27868000	29600	29600	29600	29600	0
346	20250416	125000	27868000	29600	29600	29600	29600	0
347	20250416	124900	27868000	29600	29600	29600	29600	22
348	20250416	124800	27216800	29600	29600	29600	29600	17
349	20250416	124700	26713600	29550	29550	29550	29550	3
350	20250416	124600	26624950	29600	29600	29600	29600	0
351	20250416	124500	26624950	29600	29600	29600	29600	0
352	20250416	124400	26624950	29600	29600	29600	29600	0
353	20250416	124300	26624950	29600	29600	29600	29600	6
354	20250416	124200	26447350	29550	29550	29550	29550	0
355	20250416	124100	26447350	29550	29550	29550	29550	1
356	20250416	124000	26417800	29550	29550	29550	29550	0
357	20250416	123900	26417800	29550	29550	29550	29550	0
358	20250416	123800	26417800	29550	29550	29550	29550	0
359	20250416	123700	26417800	29550	29550	29550	29550	0
360	20250416	123600	26417800	29550	29550	29550	29550	0
361	20250416	123500	26417800	29550	29550	29550	29550	8
362	20250416	123400	26181400	29550	29550	29550	29550	0
363	20250416	123300	26181400	29550	29550	29550	29550	0
364	20250416	123200	26181400	29550	29550	29550	29550	0
365	20250416	123100	26181400	29550	29550	29550	29550	0
366	20250416	123000	26181400	29550	29550	29550	29550	1
367	20250416	122900	26151850	29550	29550	29550	29550	0
368	20250416	122800	26151850	29550	29550	29550	29550	0
369	20250416	122700	26151850	29550	29550	29550	29550	0
370	20250416	122600	26151850	29550	29550	29550	29550	0
371	20250416	122500	26151850	29550	29550	29550	29550	0
372	20250416	122400	26151850	29550	29550	29550	29550	0
373	20250416	122300	26151850	29550	29550	29550	29550	0
374	20250416	122200	26151850	29550	29550	29550	29550	0
375	20250416	122100	26151850	29550	29550	29550	29550	0
376	20250416	122000	26151850	29550	29550	29550	29550	1
377	20250416	121900	26122300	29550	29550	29550	29550	0
378	20250416	121800	26122300	29550	29550	29550	29550	0
379	20250416	121700	26122300	29550	29550	29550	29550	0
380	20250416	121600	26122300	29550	29550	29550	29550	0
381	20250416	121500	26122300	29550	29550	29550	29550	0
382	20250416	121400	26122300	29550	29550	29550	29550	0
383	20250416	121300	26122300	29550	29550	29550	29550	0
384	20250416	121200	26122300	29550	29550	29550	29550	0
385	20250416	121100	26122300	29550	29550	29550	29550	0
386	20250416	121000	26122300	29550	29550	29550	29550	0
387	20250416	120900	26122300	29550	29550	29550	29550	0
388	20250416	120800	26122300	29550	29550	29550	29550	6
389	20250416	120700	25945000	29550	29550	29550	29550	0
390	20250416	120600	25945000	29550	29550	29550	29550	0
391	20250416	120500	25945000	29550	29500	29550	29500	2
392	20250416	120400	25885950	29500	29500	29500	29500	0
393	20250416	120300	25885950	29500	29500	29500	29500	0
394	20250416	120200	25885950	29500	29500	29500	29500	0
395	20250416	120100	25885950	29500	29500	29500	29500	0
396	20250416	120000	25885950	29500	29550	29550	29500	70
397	20250416	115900	23819050	29600	29600	29600	29600	0
398	20250416	115800	23819050	29600	29600	29600	29600	0
399	20250416	115700	23819050	29600	29600	29600	29600	0
400	20250416	115600	23819050	29600	29600	29600	29600	0
401	20250416	115500	23819050	29600	29600	29600	29600	0
402	20250416	115400	23819050	29600	29600	29600	29600	0
403	20250416	115300	23819050	29600	29600	29600	29600	0
404	20250416	115200	23819050	29600	29600	29600	29600	0
405	20250416	115100	23819050	29600	29600	29600	29600	0
406	20250416	115000	23819050	29600	29600	29600	29600	0
407	20250416	114900	23819050	29600	29600	29600	29600	0
408	20250416	114800	23819050	29600	29600	29600	29600	5
409	20250416	114700	23671050	29600	29600	29600	29600	0
410	20250416	114600	23671050	29600	29600	29600	29600	0
411	20250416	114500	23671050	29600	29600	29600	29600	0
412	20250416	114400	23671050	29600	29600	29600	29600	0
413	20250416	114300	23671050	29600	29600	29600	29600	0
414	20250416	114200	23671050	29600	29600	29600	29600	0
415	20250416	114100	23671050	29600	29600	29600	29600	0
416	20250416	114000	23671050	29600	29600	29600	29600	0
417	20250416	113900	23671050	29600	29600	29600	29600	0
418	20250416	113800	23671050	29600	29600	29600	29600	0
419	20250416	113700	23671050	29600	29600	29600	29600	0
420	20250416	113600	23671050	29600	29600	29600	29600	0
421	20250416	113500	23671050	29600	29600	29600	29600	0
422	20250416	113400	23671050	29600	29600	29600	29600	0
423	20250416	113300	23671050	29600	29600	29600	29600	0
424	20250416	113200	23671050	29600	29600	29600	29600	0
425	20250416	113100	23671050	29600	29600	29600	29600	0
426	20250416	113000	23671050	29600	29600	29600	29600	0
427	20250416	112900	23671050	29600	29600	29600	29600	0
428	20250416	112800	23671050	29600	29600	29600	29600	0
429	20250416	112700	23671050	29600	29600	29600	29600	0
430	20250416	112600	23671050	29600	29600	29600	29600	0
431	20250416	112500	23671050	29600	29600	29600	29600	0
432	20250416	112400	23671050	29600	29600	29600	29600	0
433	20250416	112300	23671050	29600	29600	29600	29600	6
434	20250416	112200	23493450	29600	29600	29600	29600	0
435	20250416	112100	23493450	29600	29600	29600	29600	46
436	20250416	112000	22131850	29600	29650	29650	29600	152
437	20250416	111900	17627050	29700	29700	29700	29700	0
438	20250416	111800	17627050	29700	29700	29700	29700	0
439	20250416	111700	17627050	29700	29700	29700	29700	0
440	20250416	111600	17627050	29700	29700	29700	29700	0
441	20250416	111500	17627050	29700	29700	29700	29700	0
442	20250416	111400	17627050	29700	29700	29700	29700	0
443	20250416	111300	17627050	29700	29700	29700	29700	0
444	20250416	111200	17627050	29700	29700	29700	29700	0
445	20250416	111100	17627050	29700	29700	29700	29700	0
446	20250416	111000	17627050	29700	29700	29700	29700	0
447	20250416	110900	17627050	29700	29700	29700	29700	0
448	20250416	110800	17627050	29700	29700	29700	29700	0
449	20250416	110700	17627050	29700	29700	29700	29700	0
450	20250416	110600	17627050	29700	29700	29700	29700	25
451	20250416	110500	16884550	29650	29650	29650	29650	0
452	20250416	110400	16884550	29650	29650	29650	29650	0
453	20250416	110300	16884550	29650	29650	29650	29650	2
454	20250416	110200	16825250	29650	29650	29650	29650	0
455	20250416	110100	16825250	29650	29650	29650	29650	0
456	20250416	110000	16825250	29650	29650	29650	29650	0
457	20250416	105900	16825250	29650	29650	29700	29650	14
458	20250416	105800	16409800	29600	29600	29600	29600	0
459	20250416	105700	16409800	29600	29650	29650	29600	15
460	20250416	105600	15965750	29600	29600	29600	29600	1
461	20250416	105500	15936150	29650	29650	29650	29650	0
462	20250416	105400	15936150	29650	29650	29650	29650	0
463	20250416	105300	15936150	29650	29650	29650	29650	0
464	20250416	105200	15936150	29650	29650	29650	29650	0
465	20250416	105100	15936150	29650	29650	29650	29650	0
466	20250416	105000	15936150	29650	29650	29650	29650	1
467	20250416	104900	15906500	29600	29600	29650	29600	5
468	20250416	104800	15758450	29600	29600	29600	29600	0
469	20250416	104700	15758450	29600	29600	29600	29600	0
470	20250416	104600	15758450	29600	29600	29600	29600	0
471	20250416	104500	15758450	29600	29600	29600	29600	0
472	20250416	104400	15758450	29600	29600	29600	29600	6
473	20250416	104300	15580850	29550	29550	29550	29550	1
474	20250416	104200	15551300	29600	29600	29600	29600	0
475	20250416	104100	15551300	29600	29600	29600	29600	0
476	20250416	104000	15551300	29600	29600	29600	29600	0
477	20250416	103900	15551300	29600	29600	29600	29600	0
478	20250416	103800	15551300	29600	29600	29600	29600	0
479	20250416	103700	15551300	29600	29600	29600	29600	0
480	20250416	103600	15551300	29600	29500	29600	29500	39
481	20250416	103500	14400700	29500	29500	29500	29500	0
482	20250416	103400	14400700	29500	29500	29500	29500	0
483	20250416	103300	14400700	29500	29550	29550	29500	21
484	20250416	103200	13780700	29550	29550	29550	29550	0
485	20250416	103100	13780700	29550	29550	29550	29550	0
486	20250416	103000	13780700	29550	29550	29550	29550	0
487	20250416	102900	13780700	29550	29550	29550	29550	5
488	20250416	102800	13632950	29600	29600	29600	29600	0
489	20250416	102700	13632950	29600	29600	29600	29600	0
490	20250416	102600	13632950	29600	29600	29600	29600	0
491	20250416	102500	13632950	29600	29600	29600	29600	0
492	20250416	102400	13632950	29600	29600	29600	29600	0
493	20250416	102300	13632950	29600	29600	29600	29600	0
494	20250416	102200	13632950	29600	29600	29600	29600	0
495	20250416	102100	13632950	29600	29600	29600	29600	0
496	20250416	102000	13632950	29600	29600	29600	29600	0
497	20250416	101900	13632950	29600	29600	29600	29600	0
498	20250416	101800	13632950	29600	29600	29600	29600	0
499	20250416	101700	13632950	29600	29600	29600	29600	0
500	20250416	101600	13632950	29600	29600	29600	29600	0
501	20250416	101500	13632950	29600	29600	29600	29600	0
502	20250416	101400	13632950	29600	29600	29600	29600	0
503	20250416	101300	13632950	29600	29600	29600	29600	5
504	20250416	101200	13484950	29600	29600	29600	29600	0
505	20250416	101100	13484950	29600	29600	29600	29600	0
506	20250416	101000	13484950	29600	29600	29600	29600	0
507	20250416	100900	13484950	29600	29550	29600	29550	6
508	20250416	100800	13307500	29550	29550	29550	29550	0
509	20250416	100700	13307500	29550	29500	29550	29500	7
510	20250416	100600	13100700	29500	29500	29500	29500	0
511	20250416	100500	13100700	29500	29500	29500	29500	0
512	20250416	100400	13100700	29500	29500	29500	29500	0
513	20250416	100300	13100700	29500	29500	29500	29500	0
514	20250416	100200	13100700	29500	29500	29500	29500	0
515	20250416	100100	13100700	29500	29500	29500	29500	0
516	20250416	100000	13100700	29500	29500	29500	29500	0
517	20250416	095900	13100700	29500	29500	29500	29500	0
518	20250416	095800	13100700	29500	29500	29500	29500	0
519	20250416	095700	13100700	29500	29500	29500	29500	0
520	20250416	095600	13100700	29500	29500	29500	29500	0
521	20250416	095500	13100700	29500	29500	29500	29500	0
522	20250416	095400	13100700	29500	29500	29500	29500	0
523	20250416	095300	13100700	29500	29450	29500	29450	16
524	20250416	095200	12629200	29400	29400	29400	29400	0
525	20250416	095100	12629200	29400	29400	29400	29400	0
526	20250416	095000	12629200	29400	29400	29400	29400	0
527	20250416	094900	12629200	29400	29450	29450	29400	50
528	20250416	094800	11158700	29450	29450	29450	29450	0
529	20250416	094700	11158700	29450	29450	29450	29450	0
530	20250416	094600	11158700	29450	29450	29450	29450	0
531	20250416	094500	11158700	29450	29450	29450	29450	0
532	20250416	094400	11158700	29450	29450	29450	29450	0
533	20250416	094300	11158700	29450	29450	29450	29450	0
534	20250416	094200	11158700	29450	29450	29450	29450	0
535	20250416	094100	11158700	29450	29450	29450	29450	0
536	20250416	094000	11158700	29450	29450	29450	29450	0
537	20250416	093900	11158700	29450	29450	29450	29450	10
538	20250416	093800	10864200	29500	29600	29600	29450	158
539	20250416	093700	6192150	29650	29650	29650	29650	0
540	20250416	093600	6192150	29650	29650	29650	29650	1
541	20250416	093500	6162500	29650	29650	29650	29650	6
542	20250416	093400	5984600	29650	29650	29650	29650	0
543	20250416	093300	5984600	29650	29650	29650	29650	0
544	20250416	093200	5984600	29650	29650	29650	29650	0
545	20250416	093100	5984600	29650	29650	29650	29650	0
546	20250416	093000	5984600	29650	29650	29650	29650	1
547	20250416	092900	5954950	29650	29650	29650	29650	0
548	20250416	092800	5954950	29650	29650	29650	29650	0
549	20250416	092700	5954950	29650	29650	29650	29650	26
550	20250416	092600	5184050	29700	29700	29700	29700	7
551	20250416	092500	4976150	29650	29650	29650	29650	0
552	20250416	092400	4976150	29650	29650	29650	29650	1
553	20250416	092300	4946500	29650	29650	29650	29650	0
554	20250416	092200	4946500	29650	29650	29650	29650	0
555	20250416	092100	4946500	29650	29650	29650	29650	1
556	20250416	092000	4916850	29700	29700	29700	29650	3
557	20250416	091900	4827800	29650	29650	29650	29650	6
558	20250416	091800	4649900	29600	29600	29600	29600	0
559	20250416	091700	4649900	29600	29600	29600	29600	0
560	20250416	091600	4649900	29600	29600	29600	29600	0
561	20250416	091500	4649900	29600	29600	29600	29600	0
562	20250416	091400	4649900	29600	29600	29600	29600	86
563	20250416	091300	2104300	29600	29700	29750	29600	10
564	20250416	091200	1807450	29700	29700	29700	29700	0
565	20250416	091100	1807450	29700	29650	29700	29650	28
566	20250416	091000	977150	29650	29650	29650	29650	7
567	20250416	090900	769600	29600	29600	29600	29600	0
568	20250416	090800	769600	29600	29600	29600	29600	1
569	20250416	090700	740000	29600	29600	29600	29600	0
570	20250416	090600	740000	29600	29600	29600	29600	0
571	20250416	090500	740000	29600	29600	29600	29600	15
572	20250416	090400	296000	29600	29600	29600	29600	3
573	20250416	090300	207200	29600	29600	29600	29600	0
574	20250416	090200	207200	29600	29600	29600	29600	0
575	20250416	090100	207200	29600	29600	29600	29600	0
576	20250416	090000	207200	29600	29600	29600	29600	7